Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 0.0351 | 0.0454 | 0.0325 | 0.0360 | 832,100 | -0.01(-14.29%) |
Feb 25, 2021 | 0.0415 | 0.0469 | 0.0320 | 0.0420 | 1,221,472 | -0.00(-10.45%) |
Feb 24, 2021 | 0.0413 | 0.0484 | 0.0411 | 0.0469 | 209,923 | -0.00(-3.30%) |
Feb 23, 2021 | 0.0482 | 0.0580 | 0.0417 | 0.0485 | 797,946 | -0.01(-16.52%) |
Feb 22, 2021 | 0.0540 | 0.0600 | 0.0458 | 0.0581 | 363,588 | +0.01(+11.73%) |
Feb 19, 2021 | 0.0530 | 0.0530 | 0.0411 | 0.0520 | 1,642,400 | +0.00(+0.97%) |
Feb 18, 2021 | 0.0471 | 0.0550 | 0.0440 | 0.0515 | 849,125 | -0.00(-6.36%) |
Feb 17, 2021 | 0.0522 | 0.0550 | 0.0410 | 0.0550 | 1,223,105 | +0.00(+5.57%) |
Feb 16, 2021 | 0.0600 | 0.0600 | 0.0401 | 0.0521 | 1,142,947 | +0.01(+10.85%) |
Feb 12, 2021 | 0.0500 | 0.0630 | 0.0400 | 0.0470 | 1,960,200 | -0.00(-6.00%) |
Feb 11, 2021 | 0.0630 | 0.0675 | 0.0480 | 0.0500 | 1,537,595 | -0.01(-10.55%) |
Feb 10, 2021 | 0.0525 | 0.0680 | 0.0500 | 0.0559 | 1,230,511 | +0.00(+0.54%) |
Feb 09, 2021 | 0.0407 | 0.0638 | 0.0390 | 0.0556 | 3,214,188 | +0.02(+42.56%) |
Feb 08, 2021 | 0.0325 | 0.0406 | 0.0305 | 0.0390 | 2,076,485 | +0.01(+20.00%) |
Feb 05, 2021 | 0.0350 | 0.0350 | 0.0303 | 0.0325 | 614,400 | -0.00(-7.14%) |
Feb 04, 2021 | 0.0350 | 0.0350 | 0.0290 | 0.0350 | 904,056 | +0.00(+6.06%) |
Feb 03, 2021 | 0.0389 | 0.0389 | 0.0218 | 0.0330 | 836,753 | +0.01(+21.77%) |
Feb 02, 2021 | 0.0350 | 0.0390 | 0.0271 | 0.0271 | 1,068,974 | -0.00(-6.55%) |
Feb 01, 2021 | 0.0224 | 0.0349 | 0.0220 | 0.0290 | 1,414,149 | +0.01(+20.83%) |
Jan 29, 2021 | 0.0299 | 0.0299 | 0.0237 | 0.0240 | 858,000 | -0.00(-7.69%) |
Jan 28, 2021 | 0.0300 | 0.0310 | 0.0240 | 0.0260 | 887,785 | -0.00(-13.04%) |
Jan 27, 2021 | 0.0265 | 0.0330 | 0.0265 | 0.0299 | 1,389,871 | -0.00(-1.64%) |
Jan 26, 2021 | 0.0400 | 0.0400 | 0.0280 | 0.0304 | 2,335,857 | -0.01(-17.62%) |
Jan 25, 2021 | 0.0311 | 0.0369 | 0.0305 | 0.0369 | 1,957,353 | +0.01(+18.65%) |
Jan 22, 2021 | 0.0351 | 0.0388 | 0.0310 | 0.0311 | 1,051,300 | -0.01(-20.26%) |
Jan 21, 2021 | 0.0400 | 0.0448 | 0.0341 | 0.0390 | 1,904,151 | +0.00(+11.43%) |
Jan 20, 2021 | 0.0380 | 0.0445 | 0.0300 | 0.0350 | 1,508,971 | -0.00(-5.41%) |
Jan 19, 2021 | 0.0379 | 0.0400 | 0.0315 | 0.0370 | 2,339,858 | -0.00(-2.63%) |
Jan 15, 2021 | 0.0460 | 0.0620 | 0.0297 | 0.0380 | 11,633,400 | -0.00(-9.52%) |
Jan 14, 2021 | 0.0290 | 0.0570 | 0.0290 | 0.0420 | 11,573,484 | +0.01(+45.33%) |
Jan 13, 2021 | 0.0319 | 0.0320 | 0.0273 | 0.0289 | 1,770,637 | +0.00(+0.00%) |
Jan 12, 2021 | 0.0294 | 0.0334 | 0.0265 | 0.0289 | 4,412,275 | -0.00(-0.34%) |
Jan 11, 2021 | 0.0231 | 0.0300 | 0.0231 | 0.0290 | 2,536,053 | +0.00(+16.00%) |
Jan 08, 2021 | 0.0225 | 0.0260 | 0.0211 | 0.0250 | 886,200 | +0.00(+11.11%) |
Jan 07, 2021 | 0.0200 | 0.0240 | 0.0189 | 0.0225 | 1,418,726 | +0.00(+15.98%) |
Jan 06, 2021 | 0.0186 | 0.0209 | 0.0183 | 0.0194 | 328,385 | +0.00(+7.78%) |
Jan 05, 2021 | 0.0201 | 0.0201 | 0.0176 | 0.0180 | 179,300 | -0.00(-0.55%) |
Jan 04, 2021 | 0.0195 | 0.0209 | 0.0177 | 0.0181 | 327,436 | -0.00(-5.24%) |
Dec 31, 2020 | 0.0191 | 0.0191 | 0.0191 | 358,953 | -0.00(-2.55%) | |
Dec 30, 2020 | 0.0180 | 0.0210 | 0.0180 | 0.0196 | 358,953 | -0.00(-1.01%) |
Dec 29, 2020 | 0.0190 | 0.0229 | 0.0183 | 0.0198 | 115,345 | +0.00(+4.21%) |
Dec 28, 2020 | 0.0180 | 0.0200 | 0.0180 | 0.0190 | 348,775 | +0.00(+5.56%) |
Dec 24, 2020 | 0.0185 | 0.0185 | 0.0180 | 0.0180 | 61,300 | -0.00(-2.17%) |
Dec 23, 2020 | 0.0175 | 0.0185 | 0.0171 | 0.0184 | 632,146 | +0.00(+2.22%) |
Dec 22, 2020 | 0.0170 | 0.0180 | 0.0170 | 0.0180 | 255,133 | +0.00(+5.88%) |
Dec 21, 2020 | 0.0176 | 0.0176 | 0.0170 | 0.0170 | 505,865 | -0.00(-1.73%) |
Dec 18, 2020 | 0.0166 | 0.0178 | 0.0166 | 0.0173 | 257,800 | +0.00(+2.98%) |
Dec 17, 2020 | 0.0184 | 0.0194 | 0.0165 | 0.0168 | 537,927 | -0.00(-9.19%) |
Dec 16, 2020 | 0.0166 | 0.0195 | 0.0166 | 0.0185 | 168,418 | +0.00(+2.78%) |
Dec 15, 2020 | 0.0165 | 0.0226 | 0.0165 | 0.0180 | 376,882 | +0.00(+7.14%) |
Dec 14, 2020 | 0.0168 | 0.0180 | 0.0161 | 0.0168 | 541,005 | -0.00(-6.67%) |
Dec 11, 2020 | 0.0198 | 0.0207 | 0.0165 | 0.0180 | 922,400 | -0.00(-9.09%) |
Dec 10, 2020 | 0.0182 | 0.0200 | 0.0176 | 0.0198 | 766,251 | -0.00(-7.91%) |
Dec 09, 2020 | 0.0250 | 0.0270 | 0.0190 | 0.0215 | 998,359 | -0.00(-14.00%) |
Dec 08, 2020 | 0.0243 | 0.0370 | 0.0243 | 0.0250 | 1,922,827 | -0.01(-21.87%) |
Dec 07, 2020 | 0.0260 | 0.0356 | 0.0239 | 0.0320 | 9,412,838 | +0.01(+28.00%) |
Dec 04, 2020 | 0.0165 | 0.0350 | 0.0165 | 0.0250 | 7,526,900 | +0.01(+43.68%) |
Dec 03, 2020 | 0.0180 | 0.0180 | 0.0170 | 0.0174 | 81,490 | -0.00(-3.87%) |
Dec 02, 2020 | 0.0182 | 0.0182 | 0.0165 | 0.0181 | 130,571 | -0.00(-0.55%) |