Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 0.0380 | 0.0489 | 0.0380 | 0.0449 | 950,704 | +0.01(+13.10%) |
Feb 25, 2022 | 0.0440 | 0.0429 | 0.0397 | 0.0397 | 336,667 | -0.00(-9.77%) |
Feb 24, 2022 | 0.0485 | 0.0495 | 0.0400 | 0.0440 | 552,571 | -0.01(-12.00%) |
Feb 23, 2022 | 0.0513 | 0.0550 | 0.0405 | 0.0500 | 374,906 | +0.00(+5.26%) |
Feb 22, 2022 | 0.0500 | 0.0500 | 0.0403 | 0.0475 | 958,196 | +0.01(+18.75%) |
Feb 18, 2022 | 0.0400 | 0 | -0.00(-6.98%) | |||
Feb 17, 2022 | 0.0460 | 0.0500 | 0.0410 | 0.0430 | 1,274,022 | -0.00(-2.71%) |
Feb 16, 2022 | 0.0465 | 0.0465 | 0.0400 | 0.0442 | 275,197 | -0.00(-2.43%) |
Feb 15, 2022 | 0.0550 | 0.0550 | 0.0438 | 0.0453 | 621,813 | -0.00(-9.40%) |
Feb 14, 2022 | 0.0380 | 0.0550 | 0.0367 | 0.0500 | 1,284,516 | +0.01(+26.58%) |
Feb 11, 2022 | 0.0399 | 0.0450 | 0.0375 | 0.0395 | 260,175 | +0.00(+5.61%) |
Feb 10, 2022 | 0.0390 | 0.0450 | 0.0360 | 0.0374 | 575,607 | -0.01(-12.00%) |
Feb 09, 2022 | 0.0380 | 0.0425 | 0.0370 | 0.0425 | 482,834 | +0.00(+11.84%) |
Feb 08, 2022 | 0.0350 | 0.0390 | 0.0335 | 0.0380 | 199,724 | +0.00(+8.88%) |
Feb 07, 2022 | 0.0325 | 0.0350 | 0.0310 | 0.0349 | 193,110 | +0.00(+5.44%) |
Feb 04, 2022 | 0.0231 | 0.0350 | 0.0231 | 0.0331 | 153,927 | -0.00(-2.65%) |
Feb 03, 2022 | 0.0310 | 0.0340 | 238,377 | -0.00(-2.02%) | ||
Feb 02, 2022 | 0.0340 | 0.0349 | 0.0305 | 0.0347 | 154,433 | +0.00(+2.06%) |
Feb 01, 2022 | 0.0305 | 0.0340 | 0.0300 | 0.0340 | 215,680 | +0.00(+11.48%) |
Jan 31, 2022 | 0.0300 | 0.0335 | 0.0253 | 0.0305 | 268,462 | +0.01(+22.00%) |
Jan 28, 2022 | 0.0310 | 0.0340 | 0.0250 | 0.0250 | 400,384 | -0.01(-19.35%) |
Jan 27, 2022 | 0.0286 | 0.0340 | 0.0270 | 0.0310 | 379,208 | +0.00(+8.39%) |
Jan 26, 2022 | 0.0290 | 0.0300 | 0.0270 | 0.0286 | 79,031 | -0.00(-1.38%) |
Jan 25, 2022 | 0.0369 | 0.0369 | 0.0251 | 0.0290 | 242,077 | -0.00(-11.31%) |
Jan 24, 2022 | 0.0312 | 0.0327 | 0.0312 | 0.0327 | 114,651 | +0.00(+4.81%) |
Jan 21, 2022 | 0.0310 | 0.0312 | 0.0300 | 0.0312 | 73,099 | -0.00(-3.70%) |
Jan 20, 2022 | 0.0300 | 0.0325 | 0.0300 | 0.0324 | 230,046 | +0.00(+3.51%) |
Jan 19, 2022 | 0.0325 | 0.0325 | 0.0300 | 0.0313 | 134,162 | +0.00(+4.33%) |
Jan 18, 2022 | 0.0340 | 0.0341 | 0.0284 | 0.0300 | 158,256 | -0.00(-11.76%) |
Jan 14, 2022 | 0.0340 | 0 | -0.00(-2.86%) | |||
Jan 13, 2022 | 0.0340 | 0.0350 | 0.0326 | 0.0350 | 218,653 | +0.00(+1.45%) |
Jan 12, 2022 | 0.0351 | 0.0351 | 0.0338 | 0.0345 | 218,432 | -0.00(-8.97%) |
Jan 11, 2022 | 0.0450 | 0.0450 | 0.0326 | 0.0379 | 112,384 | -0.00(-6.42%) |
Jan 10, 2022 | 0.0326 | 0.0435 | 0.0326 | 0.0405 | 188,427 | +0.00(+1.25%) |
Jan 07, 2022 | 0.0340 | 0.0415 | 0.0325 | 0.0400 | 426,035 | +0.01(+17.65%) |
Jan 06, 2022 | 0.0333 | 0.0350 | 0.0333 | 0.0340 | 86,502 | +0.00(+4.62%) |
Jan 05, 2022 | 0.0351 | 0.0351 | 0.0325 | 0.0325 | 192,002 | -0.00(-7.14%) |
Jan 04, 2022 | 0.0340 | 0.0360 | 0.0340 | 0.0350 | 116,385 | +0.00(+2.04%) |
Jan 03, 2022 | 0.0360 | 0.0375 | 0.0306 | 0.0343 | 328,838 | -0.00(-4.72%) |
Dec 31, 2021 | 0.0340 | 0.0360 | 0.0340 | 0.0360 | 75,798 | +0.00(+5.57%) |
Dec 30, 2021 | 0.0358 | 0.0375 | 0.0340 | 0.0341 | 113,982 | -0.00(-9.07%) |
Dec 29, 2021 | 0.0390 | 0.0390 | 0.0335 | 0.0375 | 110,319 | -0.00(-3.85%) |
Dec 28, 2021 | 0.0330 | 0.0390 | 0.0330 | 0.0390 | 282,700 | +0.00(+8.94%) |
Dec 27, 2021 | 0.0380 | 0.0385 | 0.0327 | 0.0358 | 168,424 | -0.00(-7.01%) |
Dec 23, 2021 | 0.0410 | 0.0410 | 0.0370 | 0.0385 | 443,733 | -0.00(-6.10%) |
Dec 22, 2021 | 0.0400 | 0.0410 | 0.0361 | 0.0410 | 168,902 | +0.00(+2.50%) |
Dec 21, 2021 | 0.0390 | 0.0410 | 0.0390 | 0.0400 | 633,149 | +0.00(+5.26%) |
Dec 20, 2021 | 0.0377 | 0.0425 | 0.0370 | 0.0380 | 462,806 | +0.00(+1.33%) |
Dec 17, 2021 | 0.0365 | 0.0380 | 0.0344 | 0.0375 | 200,515 | +0.00(+0.00%) |
Dec 16, 2021 | 0.0390 | 0.0390 | 0.0350 | 0.0375 | 228,011 | +0.00(+10.29%) |
Dec 15, 2021 | 0.0328 | 0.0340 | 0.0325 | 0.0340 | 85,680 | +0.00(+4.62%) |
Dec 14, 2021 | 0.0370 | 0.0399 | 0.0310 | 0.0325 | 575,963 | -0.01(-14.47%) |
Dec 13, 2021 | 0.0350 | 0.0448 | 0.0350 | 0.0380 | 121,794 | +0.00(+5.56%) |
Dec 10, 2021 | 0.0351 | 0.0360 | 0.0351 | 0.0360 | 67,578 | -0.00(-9.77%) |
Dec 09, 2021 | 0.0410 | 0.0410 | 0.0350 | 0.0399 | 116,846 | +0.00(+6.68%) |
Dec 08, 2021 | 0.0410 | 0.0410 | 0.0341 | 0.0374 | 163,091 | -0.00(-3.11%) |
Dec 07, 2021 | 0.0361 | 0.0386 | 0.0334 | 0.0386 | 90,702 | +0.00(+3.49%) |
Dec 06, 2021 | 0.0361 | 0.0390 | 0.0360 | 0.0373 | 46,816 | -0.00(-4.36%) |
Dec 03, 2021 | 0.0479 | 0.0479 | 0.0346 | 0.0390 | 31,322 | -0.00(-6.47%) |
Dec 02, 2021 | 0.0420 | 0.0466 | 0.0417 | 0.0417 | 303,027 | -0.00(-3.02%) |