Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 0.0501 | 0.0539 | 0.0435 | 0.0465 | 859,900 | -0.01(-15.30%) |
Feb 25, 2021 | 0.0510 | 0.0550 | 0.0453 | 0.0549 | 985,645 | +0.00(+4.57%) |
Feb 24, 2021 | 0.0550 | 0.0575 | 0.0500 | 0.0525 | 1,281,272 | -0.00(-4.55%) |
Feb 23, 2021 | 0.0485 | 0.0590 | 0.0451 | 0.0550 | 580,229 | +0.01(+11.56%) |
Feb 22, 2021 | 0.0566 | 0.0566 | 0.0450 | 0.0493 | 1,001,197 | -0.01(-12.90%) |
Feb 19, 2021 | 0.0530 | 0.0620 | 0.0435 | 0.0566 | 1,012,300 | -0.00(-4.07%) |
Feb 18, 2021 | 0.0600 | 0.0650 | 0.0461 | 0.0590 | 941,151 | -0.00(-7.23%) |
Feb 17, 2021 | 0.0630 | 0.0700 | 0.0570 | 0.0636 | 343,045 | +0.00(+2.58%) |
Feb 16, 2021 | 0.0685 | 0.0685 | 0.0570 | 0.0620 | 994,964 | -0.01(-9.49%) |
Feb 12, 2021 | 0.0685 | 0.0710 | 0.0533 | 0.0685 | 499,000 | +0.00(+2.39%) |
Feb 11, 2021 | 0.0686 | 0.0858 | 0.0600 | 0.0669 | 1,434,034 | -0.00(-2.48%) |
Feb 10, 2021 | 0.0435 | 0.0686 | 0.0403 | 0.0686 | 3,108,218 | +0.03(+61.79%) |
Feb 09, 2021 | 0.0380 | 0.0481 | 0.0361 | 0.0424 | 2,329,141 | +0.00(+11.58%) |
Feb 08, 2021 | 0.0380 | 0.0400 | 0.0300 | 0.0380 | 2,431,134 | +0.00(+8.57%) |
Feb 05, 2021 | 0.0350 | 0.0370 | 0.0300 | 0.0350 | 871,700 | +0.00(+0.00%) |
Feb 04, 2021 | 0.0370 | 0.0370 | 0.0300 | 0.0350 | 1,146,859 | +0.00(+2.94%) |
Feb 03, 2021 | 0.0303 | 0.0375 | 0.0300 | 0.0340 | 1,131,515 | +0.00(+13.33%) |
Feb 02, 2021 | 0.0269 | 0.0320 | 0.0237 | 0.0300 | 449,328 | +0.00(+0.00%) |
Feb 01, 2021 | 0.0320 | 0.0330 | 0.0235 | 0.0300 | 649,705 | -0.00(-5.96%) |
Jan 29, 2021 | 0.0300 | 0.0380 | 0.0240 | 0.0319 | 847,300 | +0.00(+5.28%) |
Jan 28, 2021 | 0.0265 | 0.0330 | 0.0260 | 0.0303 | 305,973 | +0.00(+3.06%) |
Jan 27, 2021 | 0.0340 | 0.0340 | 0.0265 | 0.0294 | 688,551 | -0.00(-10.91%) |
Jan 26, 2021 | 0.0301 | 0.0330 | 0.0223 | 0.0330 | 2,301,361 | +0.01(+24.53%) |
Jan 25, 2021 | 0.0318 | 0.0340 | 0.0222 | 0.0265 | 544,209 | -0.00(-10.17%) |
Jan 22, 2021 | 0.0300 | 0.0340 | 0.0230 | 0.0295 | 1,420,800 | -0.00(-5.14%) |
Jan 21, 2021 | 0.0189 | 0.0390 | 0.0188 | 0.0311 | 4,563,623 | +0.01(+71.82%) |
Jan 20, 2021 | 0.0189 | 0.0206 | 0.0150 | 0.0181 | 105,416 | +0.00(+11.73%) |
Jan 19, 2021 | 0.0185 | 0.0195 | 0.0140 | 0.0162 | 505,453 | -0.00(-12.43%) |
Jan 15, 2021 | 0.0174 | 0.0200 | 0.0169 | 0.0185 | 580,300 | +0.00(+6.94%) |
Jan 14, 2021 | 0.0186 | 0.0192 | 0.0155 | 0.0173 | 576,342 | -0.00(-0.57%) |
Jan 13, 2021 | 0.0190 | 0.0192 | 0.0130 | 0.0174 | 364,379 | -0.00(-7.94%) |
Jan 12, 2021 | 0.0192 | 0.0192 | 0.0175 | 0.0189 | 595,347 | +0.00(+2.16%) |
Jan 11, 2021 | 0.0185 | 0.0193 | 0.0160 | 0.0185 | 465,852 | +0.00(+3.93%) |
Jan 08, 2021 | 0.0138 | 0.0185 | 0.0120 | 0.0178 | 948,100 | +0.00(+28.06%) |
Jan 07, 2021 | 0.0160 | 0.0160 | 0.0110 | 0.0139 | 445,275 | +0.00(+2.96%) |
Jan 06, 2021 | 0.0133 | 0.0160 | 0.0110 | 0.0135 | 136,275 | +0.00(+1.50%) |
Jan 05, 2021 | 0.0150 | 0.0158 | 0.0118 | 0.0133 | 232,624 | -0.00(-16.35%) |
Jan 04, 2021 | 0.0125 | 0.0164 | 0.0125 | 0.0159 | 973,654 | +0.00(+6.00%) |
Dec 31, 2020 | 0.0150 | 0.0150 | 0.0150 | 291,782 | +0.00(+42.86%) | |
Dec 30, 2020 | 0.0105 | 0.0120 | 0.0086 | 0.0105 | 291,782 | +0.00(+5.00%) |
Dec 29, 2020 | 0.0098 | 0.0100 | 0.0080 | 0.0100 | 785,314 | -0.00(-4.76%) |
Dec 28, 2020 | 0.0105 | 0.0105 | 0.0105 | 128 | +0.00(+0.00%) | |
Dec 24, 2020 | 0.0105 | 0.0105 | 0.0105 | 16 | +0.00(+0.00%) | |
Dec 23, 2020 | 0.0105 | 0.0105 | 0.0105 | 0.0105 | 30,026 | +0.00(+5.00%) |
Dec 22, 2020 | 0.0087 | 0.0100 | 0.0080 | 0.0100 | 119,722 | +0.00(+25.00%) |
Dec 21, 2020 | 0.0080 | 0.0094 | 0.0080 | 0.0080 | 14,019 | -0.00(-20.79%) |
Dec 18, 2020 | 0.0092 | 0.0101 | 0.0092 | 0.0101 | 1,600 | +0.00(+26.25%) |
Dec 17, 2020 | 0.0100 | 0.0100 | 0.0080 | 0.0080 | 365,438 | +0.00(+3.90%) |
Dec 16, 2020 | 0.0089 | 0.0093 | 0.0077 | 0.0077 | 30,546 | -0.00(-13.48%) |
Dec 15, 2020 | 0.0090 | 0.0095 | 0.0088 | 0.0089 | 57,601 | -0.00(-11.88%) |
Dec 14, 2020 | 0.0100 | 0.0101 | 0.0094 | 0.0101 | 105,828 | +0.00(+2.02%) |
Dec 11, 2020 | 0.0080 | 0.0099 | 0.0074 | 0.0099 | 512,700 | +0.00(+35.62%) |
Dec 10, 2020 | 0.0073 | 0.0100 | 0.0073 | 0.0073 | 141,001 | -0.00(-27.72%) |
Dec 09, 2020 | 0.0086 | 0.0120 | 0.0073 | 0.0101 | 337,109 | +0.00(+27.85%) |
Dec 08, 2020 | 0.0095 | 0.0099 | 0.0079 | 0.0079 | 268,540 | -0.00(-7.06%) |
Dec 07, 2020 | 0.0097 | 0.0097 | 0.0071 | 0.0085 | 24,695 | -0.00(-14.14%) |
Dec 04, 2020 | 0.0072 | 0.0099 | 0.0072 | 0.0099 | 18,100 | +0.00(+37.50%) |
Dec 03, 2020 | 0.0100 | 0.0100 | 0.0070 | 0.0072 | 73,800 | -0.00(-4.00%) |
Dec 02, 2020 | 0.0110 | 0.0110 | 0.0075 | 0.0075 | 105,101 | -0.00(-31.82%) |