Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 0.0260 | 0.0260 | 0.0237 | 0.0260 | 551,495 | -0.00(-1.89%) |
Feb 25, 2022 | 0.0235 | 0.0274 | 0.0220 | 0.0265 | 1,112,057 | +0.00(+20.45%) |
Feb 24, 2022 | 0.0220 | 0.0230 | 0.0200 | 0.0220 | 855,857 | -0.00(-4.35%) |
Feb 23, 2022 | 0.0250 | 0.0250 | 0.0200 | 0.0230 | 1,585,760 | -0.00(-8.00%) |
Feb 22, 2022 | 0.0246 | 0.0274 | 0.0220 | 0.0250 | 986,439 | +0.00(+1.63%) |
Feb 18, 2022 | 0.0246 | 0 | -0.00(-4.65%) | |||
Feb 17, 2022 | 0.0280 | 0.0289 | 0.0258 | 0.0258 | 413,594 | -0.00(-4.44%) |
Feb 16, 2022 | 0.0285 | 0.0285 | 0.0265 | 0.0270 | 1,727,647 | -0.00(-4.59%) |
Feb 15, 2022 | 0.0283 | 0.0299 | 0.0283 | 0.0283 | 1,913,477 | -0.00(-2.75%) |
Feb 14, 2022 | 0.0293 | 0.0300 | 0.0283 | 0.0291 | 320,313 | -0.00(-3.00%) |
Feb 11, 2022 | 0.0286 | 0.0313 | 0.0286 | 0.0300 | 775,997 | -0.00(-4.15%) |
Feb 10, 2022 | 0.0300 | 0.0330 | 0.0290 | 0.0313 | 759,080 | -0.00(-0.63%) |
Feb 09, 2022 | 0.0329 | 0.0329 | 0.0287 | 0.0315 | 507,738 | +0.00(+0.00%) |
Feb 08, 2022 | 0.0349 | 0.0349 | 0.0312 | 0.0315 | 544,541 | +0.00(+0.00%) |
Feb 07, 2022 | 0.0327 | 0.0350 | 0.0315 | 0.0315 | 528,829 | -0.00(-10.00%) |
Feb 04, 2022 | 0.0301 | 0.0350 | 0.0301 | 0.0350 | 125,549 | +0.00(+2.34%) |
Feb 03, 2022 | 0.0360 | 0.0310 | 0.0342 | 387,013 | +0.00(+6.88%) | |
Feb 02, 2022 | 0.0335 | 0.0345 | 0.0320 | 0.0320 | 395,131 | -0.00(-7.25%) |
Feb 01, 2022 | 0.0363 | 0.0378 | 0.0345 | 0.0345 | 406,247 | -0.00(-4.96%) |
Jan 31, 2022 | 0.0379 | 0.0379 | 0.0346 | 0.0363 | 335,467 | +0.00(+3.71%) |
Jan 28, 2022 | 0.0360 | 0.0360 | 0.0340 | 0.0350 | 377,820 | +0.00(+0.00%) |
Jan 27, 2022 | 0.0357 | 0.0361 | 0.0345 | 0.0350 | 186,748 | -0.00(-4.11%) |
Jan 26, 2022 | 0.0365 | 0.0365 | 0.0345 | 0.0365 | 187,400 | +0.00(+1.39%) |
Jan 25, 2022 | 0.0380 | 0.0380 | 0.0330 | 0.0360 | 213,435 | +0.00(+9.09%) |
Jan 24, 2022 | 0.0371 | 0.0390 | 0.0299 | 0.0330 | 1,415,633 | -0.00(-9.84%) |
Jan 21, 2022 | 0.0410 | 0.0410 | 0.0361 | 0.0366 | 1,273,882 | -0.00(-8.50%) |
Jan 20, 2022 | 0.0427 | 0.0427 | 0.0375 | 0.0400 | 483,609 | +0.00(+9.29%) |
Jan 19, 2022 | 0.0392 | 0.0403 | 0.0366 | 0.0366 | 125,721 | -0.00(-5.91%) |
Jan 18, 2022 | 0.0420 | 0.0460 | 0.0350 | 0.0389 | 554,622 | -0.00(-5.12%) |
Jan 14, 2022 | 0.0410 | 0 | +0.00(+5.13%) | |||
Jan 13, 2022 | 0.0390 | 0.0400 | 0.0350 | 0.0390 | 183,287 | -0.00(-2.50%) |
Jan 12, 2022 | 0.0413 | 0.0413 | 0.0352 | 0.0400 | 161,572 | +0.00(+0.00%) |
Jan 11, 2022 | 0.0390 | 0.0440 | 0.0390 | 0.0400 | 1,003,777 | +0.00(+1.52%) |
Jan 10, 2022 | 0.0362 | 0.0405 | 0.0362 | 0.0394 | 75,142 | -0.00(-1.50%) |
Jan 07, 2022 | 0.0490 | 0.0490 | 0.0355 | 0.0400 | 455,634 | +0.00(+0.00%) |
Jan 06, 2022 | 0.0375 | 0.0440 | 0.0375 | 0.0400 | 649,938 | +0.01(+17.65%) |
Jan 05, 2022 | 0.0340 | 0.0375 | 0.0311 | 0.0340 | 511,590 | +0.00(+0.00%) |
Jan 04, 2022 | 0.0389 | 0.0389 | 0.0340 | 0.0340 | 215,630 | +0.00(+1.19%) |
Jan 03, 2022 | 0.0283 | 0.0375 | 0.0241 | 0.0336 | 2,245,312 | +0.01(+18.73%) |
Dec 31, 2021 | 0.0263 | 0.0309 | 0.0250 | 0.0283 | 1,666,817 | -0.00(-0.70%) |
Dec 30, 2021 | 0.0260 | 0.0325 | 0.0255 | 0.0285 | 1,676,921 | -0.00(-3.39%) |
Dec 29, 2021 | 0.0323 | 0.0340 | 0.0275 | 0.0295 | 866,854 | +0.00(+2.79%) |
Dec 28, 2021 | 0.0290 | 0.0311 | 0.0255 | 0.0287 | 2,302,127 | -0.00(-1.03%) |
Dec 27, 2021 | 0.0290 | 0.0340 | 0.0275 | 0.0290 | 1,073,350 | -0.00(-3.97%) |
Dec 23, 2021 | 0.0302 | 0.0340 | 0.0259 | 0.0302 | 1,724,251 | -0.00(-11.18%) |
Dec 22, 2021 | 0.0298 | 0.0350 | 0.0298 | 0.0340 | 518,384 | +0.00(+4.94%) |
Dec 21, 2021 | 0.0319 | 0.0324 | 0.0270 | 0.0324 | 653,457 | +0.00(+4.52%) |
Dec 20, 2021 | 0.0325 | 0.0325 | 0.0301 | 0.0310 | 308,768 | -0.00(-1.59%) |
Dec 17, 2021 | 0.0265 | 0.0345 | 0.0250 | 0.0315 | 1,652,200 | +0.01(+18.87%) |
Dec 16, 2021 | 0.0270 | 0.0300 | 0.0201 | 0.0265 | 3,584,391 | -0.00(-11.07%) |
Dec 15, 2021 | 0.0441 | 0.0450 | 0.0258 | 0.0298 | 10,872,450 | -0.02(-39.55%) |
Dec 14, 2021 | 0.0478 | 0.0523 | 0.0478 | 0.0493 | 372,183 | +0.00(+3.35%) |
Dec 13, 2021 | 0.0448 | 0.0514 | 0.0425 | 0.0477 | 915,680 | +0.00(+6.47%) |
Dec 10, 2021 | 0.0474 | 0.0474 | 0.0400 | 0.0448 | 1,256,376 | -0.00(-4.27%) |
Dec 09, 2021 | 0.0517 | 0.0517 | 0.0400 | 0.0468 | 2,131,081 | -0.00(-3.11%) |
Dec 08, 2021 | 0.0460 | 0.0518 | 0.0435 | 0.0483 | 1,676,547 | +0.00(+5.00%) |
Dec 07, 2021 | 0.0494 | 0.0540 | 0.0450 | 0.0460 | 1,134,328 | -0.01(-16.21%) |
Dec 06, 2021 | 0.0510 | 0.0550 | 0.0460 | 0.0549 | 1,109,220 | +0.00(+9.80%) |
Dec 03, 2021 | 0.0522 | 0.0550 | 0.0470 | 0.0500 | 3,725,847 | -0.00(-9.09%) |
Dec 02, 2021 | 0.0580 | 0.0580 | 0.0525 | 0.0550 | 1,443,642 | -0.00(-4.35%) |