Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 0.0261 | 0.0291 | 0.0224 | 0.0253 | 720,152 | -0.00(-13.36%) |
Feb 25, 2022 | 0.0282 | 0.0305 | 0.0276 | 0.0292 | 7,184 | -0.00(-5.50%) |
Feb 24, 2022 | 0.0231 | 0.0311 | 0.0222 | 0.0309 | 542,013 | +0.01(+33.77%) |
Feb 23, 2022 | 0.0300 | 0.0300 | 0.0225 | 0.0231 | 703,758 | -0.01(-19.23%) |
Feb 22, 2022 | 0.0297 | 0.0303 | 0.0281 | 0.0286 | 190,029 | -0.00(-3.38%) |
Feb 18, 2022 | 0.0296 | 0 | -0.00(-9.48%) | |||
Feb 17, 2022 | 0.0355 | 0.0355 | 0.0300 | 0.0327 | 782,626 | -0.00(-3.82%) |
Feb 16, 2022 | 0.0335 | 0.0355 | 0.0293 | 0.0340 | 433,796 | +0.00(+3.34%) |
Feb 15, 2022 | 0.0341 | 0.0341 | 0.0210 | 0.0329 | 3,951,813 | -0.00(-3.52%) |
Feb 14, 2022 | 0.0346 | 0.0350 | 0.0325 | 0.0341 | 432,540 | -0.00(-1.16%) |
Feb 11, 2022 | 0.0360 | 0.0370 | 0.0340 | 0.0345 | 1,036,494 | -0.00(-8.00%) |
Feb 10, 2022 | 0.0400 | 0.0423 | 0.0370 | 0.0375 | 449,065 | -0.00(-5.78%) |
Feb 09, 2022 | 0.0396 | 0.0430 | 0.0381 | 0.0398 | 230,332 | +0.00(+0.51%) |
Feb 08, 2022 | 0.0380 | 0.0397 | 0.0380 | 0.0396 | 132,752 | +0.00(+4.21%) |
Feb 07, 2022 | 0.0380 | 0.0411 | 0.0375 | 0.0380 | 254,175 | -0.00(-7.32%) |
Feb 04, 2022 | 0.0351 | 0.0415 | 0.0350 | 0.0410 | 495,161 | +0.01(+17.14%) |
Feb 03, 2022 | 0.0380 | 0.0350 | 0.0350 | 892,963 | -0.00(-8.14%) | |
Feb 02, 2022 | 0.0410 | 0.0410 | 0.0370 | 0.0381 | 236,781 | -0.00(-7.07%) |
Feb 01, 2022 | 0.0377 | 0.0430 | 0.0355 | 0.0410 | 1,199,460 | +0.00(+3.02%) |
Jan 31, 2022 | 0.0380 | 0.0399 | 0.0380 | 0.0398 | 244,641 | +0.00(+0.00%) |
Jan 28, 2022 | 0.0400 | 0.0430 | 0.0355 | 0.0398 | 3,173,681 | -0.00(-0.50%) |
Jan 27, 2022 | 0.0419 | 0.0420 | 0.0352 | 0.0400 | 1,147,202 | -0.00(-4.99%) |
Jan 26, 2022 | 0.0420 | 0.0429 | 0.0385 | 0.0421 | 602,994 | -0.00(-0.71%) |
Jan 25, 2022 | 0.0490 | 0.0500 | 0.0370 | 0.0424 | 4,404,625 | -0.01(-15.20%) |
Jan 24, 2022 | 0.0540 | 0.0540 | 0.0457 | 0.0500 | 950,615 | -0.00(-9.09%) |
Jan 21, 2022 | 0.0600 | 0.0642 | 0.0540 | 0.0550 | 529,314 | -0.01(-11.58%) |
Jan 20, 2022 | 0.0683 | 0.0683 | 0.0587 | 0.0622 | 566,724 | -0.01(-8.80%) |
Jan 19, 2022 | 0.0679 | 0.0698 | 0.0585 | 0.0682 | 820,866 | +0.00(+0.74%) |
Jan 18, 2022 | 0.0633 | 0.0699 | 0.0629 | 0.0677 | 829,611 | +0.00(+7.12%) |
Jan 14, 2022 | 0.0632 | 0 | -0.00(-1.40%) | |||
Jan 13, 2022 | 0.0699 | 0.0699 | 0.0600 | 0.0641 | 1,590,226 | -0.00(-3.75%) |
Jan 12, 2022 | 0.0630 | 0.0669 | 0.0600 | 0.0666 | 452,574 | -0.00(-0.60%) |
Jan 11, 2022 | 0.0743 | 0.0819 | 0.0620 | 0.0670 | 316,479 | -0.01(-8.84%) |
Jan 10, 2022 | 0.0673 | 0.0840 | 0.0612 | 0.0735 | 520,897 | +0.01(+12.21%) |
Jan 07, 2022 | 0.1050 | 0.1050 | 0.0654 | 0.0655 | 1,600,009 | -0.02(-27.22%) |
Jan 06, 2022 | 0.0680 | 0.1099 | 0.0631 | 0.0900 | 2,814,711 | +0.02(+26.76%) |
Jan 05, 2022 | 0.0700 | 0.0727 | 0.0650 | 0.0710 | 449,694 | +0.00(+1.43%) |
Jan 04, 2022 | 0.0670 | 0.0700 | 0.0581 | 0.0700 | 853,452 | +0.00(+6.87%) |
Jan 03, 2022 | 0.0700 | 0.0700 | 0.0640 | 0.0655 | 249,007 | -0.00(-1.65%) |
Dec 31, 2021 | 0.0560 | 0.0707 | 0.0538 | 0.0666 | 799,482 | +0.01(+24.02%) |
Dec 30, 2021 | 0.0515 | 0.0580 | 0.0501 | 0.0537 | 378,249 | +0.00(+7.40%) |
Dec 29, 2021 | 0.0500 | 0.0500 | 0.0481 | 0.0500 | 622,418 | +0.00(+2.67%) |
Dec 28, 2021 | 0.0600 | 0.0600 | 0.0452 | 0.0487 | 1,657,595 | -0.00(-8.63%) |
Dec 27, 2021 | 0.0648 | 0.0648 | 0.0461 | 0.0533 | 2,199,353 | -0.01(-17.49%) |
Dec 23, 2021 | 0.0598 | 0.0647 | 0.0560 | 0.0646 | 108,386 | +0.01(+15.36%) |
Dec 22, 2021 | 0.0571 | 0.0646 | 0.0542 | 0.0560 | 223,639 | +0.00(+0.54%) |
Dec 21, 2021 | 0.0640 | 0.0640 | 0.0530 | 0.0557 | 670,469 | -0.00(-7.17%) |
Dec 20, 2021 | 0.0700 | 0.0710 | 0.0505 | 0.0600 | 1,700,376 | -0.01(-14.29%) |
Dec 17, 2021 | 0.0620 | 0.0700 | 0.0567 | 0.0700 | 194,874 | +0.01(+17.85%) |
Dec 16, 2021 | 0.0603 | 0.0699 | 0.0501 | 0.0594 | 1,934,280 | -0.00(-4.96%) |
Dec 15, 2021 | 0.0623 | 0.0659 | 0.0600 | 0.0625 | 245,848 | -0.00(-6.44%) |
Dec 14, 2021 | 0.0658 | 0.0688 | 0.0600 | 0.0668 | 351,724 | -0.00(-2.77%) |
Dec 13, 2021 | 0.0727 | 0.0727 | 0.0624 | 0.0687 | 515,395 | +0.00(+5.69%) |
Dec 10, 2021 | 0.0738 | 0.0740 | 0.0640 | 0.0650 | 702,186 | -0.01(-8.45%) |
Dec 09, 2021 | 0.0732 | 0.0780 | 0.0676 | 0.0710 | 363,739 | -0.01(-7.07%) |
Dec 08, 2021 | 0.0722 | 0.0791 | 0.0674 | 0.0764 | 166,616 | +0.00(+1.73%) |
Dec 07, 2021 | 0.0790 | 0.0796 | 0.0751 | 0.0751 | 617,731 | -0.00(-4.94%) |
Dec 06, 2021 | 0.0725 | 0.0800 | 0.0700 | 0.0790 | 985,863 | +0.01(+12.22%) |
Dec 03, 2021 | 0.0680 | 0.0730 | 0.0504 | 0.0704 | 3,051,027 | +0.01(+22.86%) |
Dec 02, 2021 | 0.0622 | 0.0622 | 0.0550 | 0.0573 | 1,009,896 | -0.00(-6.07%) |