Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 0.0203 | 0.0216 | 0.0190 | 0.0190 | 44,478 | -0.00(-6.40%) |
Feb 25, 2022 | 0.0201 | 0.0218 | 0.0189 | 0.0203 | 103,364 | +0.00(+1.50%) |
Feb 24, 2022 | 0.0210 | 0.0240 | 0.0200 | 0.0200 | 1,612,395 | -0.00(-6.98%) |
Feb 23, 2022 | 0.0206 | 0.0255 | 0.0201 | 0.0215 | 105,063 | -0.00(-0.92%) |
Feb 22, 2022 | 0.0236 | 0.0236 | 0.0210 | 0.0217 | 222,134 | +0.00(+0.93%) |
Feb 18, 2022 | 0.0215 | 0 | -0.00(-10.79%) | |||
Feb 17, 2022 | 0.0225 | 0.0250 | 0.0220 | 0.0241 | 45,003 | +0.00(+5.24%) |
Feb 16, 2022 | 0.0240 | 0.0280 | 0.0220 | 0.0229 | 136,306 | -0.00(-1.29%) |
Feb 15, 2022 | 0.0224 | 0.0240 | 0.0210 | 0.0232 | 85,542 | +0.00(+5.94%) |
Feb 14, 2022 | 0.0211 | 0.0225 | 0.0210 | 0.0219 | 33,306 | -0.00(-0.45%) |
Feb 11, 2022 | 0.0259 | 0.0259 | 0.0220 | 0.0220 | 52,641 | -0.00(-8.33%) |
Feb 10, 2022 | 0.0220 | 0.0240 | 0.0220 | 0.0240 | 13,101 | -0.00(-6.61%) |
Feb 09, 2022 | 0.0220 | 0.0259 | 0.0220 | 0.0257 | 58,652 | +0.00(+11.74%) |
Feb 08, 2022 | 0.0230 | 0.0256 | 0.0221 | 0.0230 | 16,134 | +0.00(+2.22%) |
Feb 07, 2022 | 0.0225 | 0.0227 | 0.0206 | 0.0225 | 44,786 | -0.00(-2.17%) |
Feb 04, 2022 | 0.0230 | 0.0247 | 0.0222 | 0.0230 | 83,072 | -0.00(-10.85%) |
Feb 03, 2022 | 0.0294 | 0.0258 | 139,950 | -0.00(-7.86%) | ||
Feb 02, 2022 | 0.0300 | 0.0315 | 0.0278 | 0.0280 | 113,561 | -0.00(-3.11%) |
Feb 01, 2022 | 0.0250 | 0.0350 | 0.0220 | 0.0289 | 246,695 | +0.00(+20.42%) |
Jan 31, 2022 | 0.0221 | 0.0250 | 0.0221 | 0.0240 | 17,528 | +0.00(+6.19%) |
Jan 28, 2022 | 0.0225 | 0.0231 | 0.0220 | 0.0226 | 85,836 | +0.00(+0.00%) |
Jan 27, 2022 | 0.0220 | 0.0226 | 0.0220 | 0.0226 | 31,169 | +0.00(+2.73%) |
Jan 26, 2022 | 0.0231 | 0.0231 | 0.0206 | 0.0220 | 121,477 | +0.00(+4.76%) |
Jan 25, 2022 | 0.0222 | 0.0222 | 0.0201 | 0.0210 | 81,520 | -0.00(-5.41%) |
Jan 24, 2022 | 0.0220 | 0.0233 | 0.0210 | 0.0222 | 156,509 | +0.00(+0.91%) |
Jan 21, 2022 | 0.0251 | 0.0251 | 0.0220 | 0.0220 | 477,266 | -0.00(-12.00%) |
Jan 20, 2022 | 0.0260 | 0.0260 | 0.0236 | 0.0250 | 51,369 | +0.00(+4.17%) |
Jan 19, 2022 | 0.0250 | 0.0250 | 0.0236 | 0.0240 | 86,335 | -0.00(-10.78%) |
Jan 18, 2022 | 0.0275 | 0.0275 | 0.0231 | 0.0269 | 639,936 | -0.00(-2.18%) |
Jan 14, 2022 | 0.0275 | 0 | +0.00(+1.85%) | |||
Jan 13, 2022 | 0.0280 | 0.0280 | 0.0268 | 0.0270 | 28,828 | -0.00(-0.37%) |
Jan 12, 2022 | 0.0300 | 0.0300 | 0.0251 | 0.0271 | 306,582 | -0.00(-5.57%) |
Jan 11, 2022 | 0.0270 | 0.0300 | 0.0260 | 0.0287 | 665,821 | +0.00(+10.38%) |
Jan 10, 2022 | 0.0270 | 0.0290 | 0.0252 | 0.0260 | 302,207 | -0.00(-3.70%) |
Jan 07, 2022 | 0.0235 | 0.0285 | 0.0208 | 0.0270 | 374,624 | +0.00(+19.47%) |
Jan 06, 2022 | 0.0208 | 0.0227 | 0.0201 | 0.0226 | 315,414 | +0.00(+10.24%) |
Jan 05, 2022 | 0.0225 | 0.0235 | 0.0205 | 0.0205 | 286,801 | -0.00(-12.77%) |
Jan 04, 2022 | 0.0240 | 0.0248 | 0.0219 | 0.0235 | 532,124 | +0.00(+7.80%) |
Jan 03, 2022 | 0.0202 | 0.0220 | 0.0200 | 0.0218 | 362,131 | +0.00(+6.86%) |
Dec 31, 2021 | 0.0216 | 0.0216 | 0.0201 | 0.0204 | 971,245 | -0.00(-7.27%) |
Dec 30, 2021 | 0.0230 | 0.0230 | 0.0210 | 0.0220 | 616,107 | -0.00(-3.08%) |
Dec 29, 2021 | 0.0210 | 0.0257 | 0.0205 | 0.0227 | 698,849 | +0.00(+5.58%) |
Dec 28, 2021 | 0.0231 | 0.0245 | 0.0215 | 0.0215 | 851,701 | -0.00(-7.73%) |
Dec 27, 2021 | 0.0224 | 0.0250 | 0.0220 | 0.0233 | 2,860,635 | +0.00(+4.48%) |
Dec 23, 2021 | 0.0225 | 0.0225 | 0.0200 | 0.0223 | 697,188 | -0.00(-0.89%) |
Dec 22, 2021 | 0.0220 | 0.0260 | 0.0210 | 0.0225 | 4,012,796 | +0.00(+13.07%) |
Dec 21, 2021 | 0.0225 | 0.0268 | 0.0190 | 0.0199 | 2,253,992 | -0.00(-11.56%) |
Dec 20, 2021 | 0.0240 | 0.0250 | 0.0201 | 0.0225 | 768,327 | -0.00(-10.00%) |
Dec 17, 2021 | 0.0269 | 0.0279 | 0.0250 | 0.0250 | 783,596 | -0.00(-4.58%) |
Dec 16, 2021 | 0.0252 | 0.0299 | 0.0252 | 0.0262 | 186,840 | -0.00(-10.88%) |
Dec 15, 2021 | 0.0250 | 0.0309 | 0.0250 | 0.0294 | 450,684 | +0.00(+17.60%) |
Dec 14, 2021 | 0.0281 | 0.0285 | 0.0250 | 0.0250 | 1,107,184 | -0.00(-10.71%) |
Dec 13, 2021 | 0.0268 | 0.0290 | 0.0266 | 0.0280 | 230,458 | +0.00(+0.72%) |
Dec 10, 2021 | 0.0293 | 0.0300 | 0.0265 | 0.0278 | 558,211 | -0.00(-5.12%) |
Dec 09, 2021 | 0.0290 | 0.0300 | 0.0290 | 0.0293 | 131,099 | +0.00(+1.03%) |
Dec 08, 2021 | 0.0277 | 0.0320 | 0.0277 | 0.0290 | 281,134 | -0.00(-0.34%) |
Dec 07, 2021 | 0.0291 | 0.0330 | 0.0286 | 0.0291 | 454,735 | -0.00(-2.68%) |
Dec 06, 2021 | 0.0290 | 0.0310 | 0.0285 | 0.0299 | 752,323 | +0.00(+2.75%) |
Dec 03, 2021 | 0.0312 | 0.0328 | 0.0290 | 0.0291 | 683,973 | -0.00(-7.62%) |
Dec 02, 2021 | 0.0310 | 0.0325 | 0.0310 | 0.0315 | 182,400 | -0.00(-1.56%) |