Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 0.0440 | 0.0525 | 0.0370 | 0.0400 | 150,306 | +0.00(+0.00%) |
Feb 27, 2023 | 0.0510 | 0.0530 | 0.0315 | 0.0400 | 398,646 | -0.01(-21.72%) |
Feb 24, 2023 | 0.0600 | 0.0600 | 0.0511 | 0.0511 | 159,127 | -0.01(-16.37%) |
Feb 23, 2023 | 0.0600 | 0.0701 | 0.0510 | 0.0611 | 225,889 | +0.00(+1.83%) |
Feb 22, 2023 | 0.1000 | 0.1050 | 0.0500 | 0.0600 | 356,016 | -0.03(-33.33%) |
Feb 21, 2023 | 0.0803 | 0.1000 | 0.0709 | 0.0900 | 166,922 | +0.01(+12.36%) |
Feb 17, 2023 | 0.1976 | 0.1976 | 0.0801 | 0.0801 | 33,725 | -0.12(-59.46%) |
Feb 16, 2023 | 0.1200 | 0.1976 | 0.1200 | 0.1976 | 49,153 | +0.08(+71.83%) |
Feb 15, 2023 | 0.1105 | 0.1200 | 0.1105 | 0.1150 | 35,301 | +0.00(+0.61%) |
Feb 14, 2023 | 0.1200 | 0.1200 | 0.1004 | 0.1143 | 5,404 | -0.01(-4.75%) |
Feb 13, 2023 | 0.1300 | 0.1300 | 0.1200 | 0.1200 | 6,001 | -0.02(-14.29%) |
Feb 10, 2023 | 0.1000 | 0.1400 | 0.0800 | 0.1400 | 112,534 | +0.06(+64.71%) |
Feb 09, 2023 | 0.1380 | 0.1380 | 0.0708 | 0.0850 | 175,232 | -0.01(-15.00%) |
Feb 08, 2023 | 0.0996 | 0.1000 | 0.0992 | 0.1000 | 118,273 | +0.00(+0.00%) |
Feb 07, 2023 | 0.1390 | 0.1400 | 0.0996 | 0.1000 | 134,678 | -0.03(-20.32%) |
Feb 06, 2023 | 0.1700 | 0.1700 | 0.1255 | 0.1255 | 65,820 | -0.02(-13.45%) |
Feb 03, 2023 | 0.1516 | 0.1699 | 0.1263 | 0.1450 | 227,900 | -0.03(-17.14%) |
Feb 02, 2023 | 0.2000 | 0.2000 | 0.1650 | 0.1750 | 55,129 | +0.01(+4.29%) |
Feb 01, 2023 | 0.1965 | 0.1965 | 0.1557 | 0.1678 | 70,873 | -0.00(-1.29%) |
Jan 31, 2023 | 0.1800 | 0.1900 | 0.1700 | 0.1700 | 37,772 | -0.02(-12.82%) |
Jan 30, 2023 | 0.2000 | 0.2000 | 0.1708 | 0.1950 | 31,656 | +0.00(+0.00%) |
Jan 27, 2023 | 0.1900 | 0.1950 | 0.1801 | 0.1950 | 38,507 | +0.01(+2.63%) |
Jan 26, 2023 | 0.2000 | 0.2000 | 0.1801 | 0.1900 | 35,337 | -0.01(-5.00%) |
Jan 25, 2023 | 0.2300 | 0.2500 | 0.1901 | 0.2000 | 72,759 | -0.05(-20.00%) |
Jan 24, 2023 | 0.2438 | 0.2500 | 0.2243 | 0.2500 | 19,509 | +0.00(+0.00%) |
Jan 23, 2023 | 0.2500 | 0.2500 | 0.2400 | 0.2500 | 45,531 | +0.01(+4.17%) |
Jan 20, 2023 | 0.2350 | 0.2490 | 0.2200 | 0.2400 | 22,303 | -0.03(-11.11%) |
Jan 19, 2023 | 0.2600 | 0.2700 | 0.2350 | 0.2700 | 77,299 | -0.01(-3.57%) |
Jan 18, 2023 | 0.3000 | 0.3375 | 0.2700 | 0.2800 | 93,834 | +0.01(+3.63%) |
Jan 17, 2023 | 0.4000 | 0.4300 | 0.2702 | 0.2702 | 46,039 | -0.13(-32.45%) |
Jan 13, 2023 | 0.3600 | 0.4000 | 0.3600 | 0.4000 | 2,405 | +0.00(+0.00%) |
Jan 12, 2023 | 0.3760 | 0.4000 | 0.3760 | 0.4000 | 7,486 | +0.00(+0.00%) |
Jan 11, 2023 | 0.3900 | 0.4000 | 0.3600 | 0.4000 | 11,023 | +0.03(+8.11%) |
Jan 10, 2023 | 0.3000 | 0.3900 | 0.3000 | 0.3700 | 44,273 | +0.09(+34.50%) |
Jan 09, 2023 | 0.2900 | 0.3000 | 0.2701 | 0.2751 | 15,068 | -0.02(-8.30%) |
Jan 06, 2023 | 0.2900 | 0.3500 | 0.2750 | 0.3000 | 8,251 | -0.04(-11.76%) |
Jan 05, 2023 | 0.4000 | 0.4000 | 0.3400 | 0.3400 | 34,896 | -0.06(-15.00%) |
Jan 04, 2023 | 0.3000 | 0.4000 | 0.3000 | 0.4000 | 32,983 | +0.10(+33.33%) |
Jan 03, 2023 | 0.3747 | 0.3747 | 0.2825 | 0.3000 | 8,540 | -0.02(-6.25%) |
Dec 30, 2022 | 0.2750 | 0.3300 | 0.2750 | 0.3200 | 31,212 | +0.04(+14.29%) |
Dec 29, 2022 | 0.3500 | 0.4000 | 0.2800 | 0.2800 | 78,381 | -0.07(-20.00%) |
Dec 28, 2022 | 0.4400 | 0.4400 | 0.3300 | 0.3500 | 10,246 | -0.05(-12.50%) |
Dec 27, 2022 | 0.4001 | 0.4200 | 0.3625 | 0.4000 | 18,443 | -0.03(-5.90%) |
Dec 23, 2022 | 0.4600 | 0.4600 | 0.4251 | 0.4251 | 22,112 | +0.00(+0.00%) |
Dec 22, 2022 | 0.5000 | 0.5000 | 0.4000 | 0.4251 | 33,296 | +0.04(+9.00%) |
Dec 21, 2022 | 0.5000 | 0.5000 | 0.3900 | 0.3900 | 3,015 | -0.11(-21.84%) |
Dec 20, 2022 | 0.5176 | 0.5176 | 0.4800 | 0.4990 | 18,410 | -0.03(-5.85%) |
Dec 19, 2022 | 0.5176 | 0.5400 | 0.5176 | 0.5300 | 6,282 | -0.05(-8.62%) |
Dec 16, 2022 | 0.6500 | 0.6500 | 0.5025 | 0.5800 | 23,428 | -0.07(-10.77%) |
Dec 15, 2022 | 0.6098 | 0.6500 | 0.5450 | 0.6500 | 24,609 | +0.15(+30.00%) |
Dec 14, 2022 | 0.5865 | 0.6000 | 0.5000 | 0.5000 | 15,324 | -0.07(-12.39%) |
Dec 13, 2022 | 0.7000 | 0.7000 | 0.5707 | 0.5707 | 15,131 | -0.13(-18.47%) |
Dec 12, 2022 | 0.9000 | 0.9500 | 0.6500 | 0.7000 | 37,862 | -0.30(-30.00%) |
Dec 09, 2022 | 1.000 | 1.000 | 1.000 | 1.000 | 2,035 | +0.00(+0.00%) |
Dec 08, 2022 | 1.240 | 1.250 | 1.000 | 1.000 | 13,102 | -0.15(-13.04%) |
Dec 07, 2022 | 1.150 | 1.305 | 1.100 | 1.150 | 23,676 | +0.10(+9.52%) |
Dec 06, 2022 | 0.8600 | 1.210 | 0.8600 | 1.050 | 137,617 | +0.20(+23.53%) |
Dec 05, 2022 | 1.010 | 1.050 | 0.8500 | 0.8500 | 9,159 | -0.16(-15.84%) |
Dec 02, 2022 | 1.010 | 1.130 | 0.9000 | 1.010 | 17,244 | -0.09(-8.18%) |