Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 0.0247 | 0.0250 | 0.0217 | 0.0221 | 113,328 | +0.00(+5.24%) |
Mar 30, 2021 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 50,000 | -0.00(-5.41%) |
Mar 29, 2021 | 0.0325 | 0.0325 | 0.0203 | 0.0222 | 38,222 | +0.00(+10.45%) |
Mar 26, 2021 | 0.0332 | 0.0332 | 0.0201 | 0.0201 | 71,600 | -0.00(-16.94%) |
Mar 25, 2021 | 0.0234 | 0.0267 | 0.0202 | 0.0242 | 82,099 | +0.00(+13.62%) |
Mar 24, 2021 | 0.0245 | 0.0245 | 0.0196 | 0.0213 | 201,000 | -0.00(-6.58%) |
Mar 23, 2021 | 0.0238 | 0.0238 | 0.0225 | 0.0228 | 50,998 | +0.00(+1.33%) |
Mar 22, 2021 | 0.0240 | 0.0245 | 0.0216 | 0.0225 | 180,300 | -0.00(-9.64%) |
Mar 19, 2021 | 0.0240 | 0.0249 | 0.0190 | 0.0249 | 348,700 | +0.00(+6.87%) |
Mar 18, 2021 | 0.0206 | 0.0233 | 0.0206 | 0.0233 | 1,080 | -0.00(-6.80%) |
Mar 17, 2021 | 0.0260 | 0.0290 | 0.0202 | 0.0250 | 275,350 | -0.00(-3.85%) |
Mar 16, 2021 | 0.0230 | 0.0300 | 0.0230 | 0.0260 | 288,985 | +0.00(+11.11%) |
Mar 15, 2021 | 0.0281 | 0.0281 | 0.0219 | 0.0234 | 107,585 | -0.00(-11.36%) |
Mar 12, 2021 | 0.0264 | 0.0264 | 0.0200 | 0.0264 | 600 | +0.00(+1.93%) |
Mar 11, 2021 | 0.0254 | 0.0300 | 0.0225 | 0.0259 | 113,101 | -0.00(-0.38%) |
Mar 10, 2021 | 0.0270 | 0.0347 | 0.0181 | 0.0260 | 324,333 | -0.00(-10.34%) |
Mar 09, 2021 | 0.0257 | 0.0290 | 0.0246 | 0.0290 | 52,000 | +0.01(+51.04%) |
Mar 08, 2021 | 0.0252 | 0.0290 | 0.0192 | 0.0192 | 79,267 | -0.01(-23.81%) |
Mar 05, 2021 | 0.0260 | 0.0283 | 0.0150 | 0.0252 | 530,000 | -0.00(-16.00%) |
Mar 04, 2021 | 0.0300 | 0.0301 | 0.0291 | 0.0300 | 217,614 | +0.00(+0.00%) |
Mar 03, 2021 | 0.0280 | 0.0300 | 0.0280 | 0.0300 | 225,858 | +0.00(+9.09%) |
Mar 02, 2021 | 0.0330 | 0.0330 | 0.0275 | 0.0275 | 422,390 | -0.01(-16.67%) |
Mar 01, 2021 | 0.0295 | 0.0330 | 0.0274 | 0.0330 | 307,648 | +0.00(+3.13%) |
Feb 26, 2021 | 0.0300 | 0.0320 | 0.0274 | 0.0320 | 127,500 | +0.00(+3.23%) |
Feb 25, 2021 | 0.0325 | 0.0329 | 0.0309 | 0.0310 | 371,665 | -0.00(-5.78%) |
Feb 24, 2021 | 0.0330 | 0.0330 | 0.0300 | 0.0329 | 37,700 | -0.00(-4.36%) |
Feb 23, 2021 | 0.0388 | 0.0388 | 0.0344 | 0.0344 | 100,100 | -0.00(-1.71%) |
Feb 22, 2021 | 0.0369 | 0.0379 | 0.0302 | 0.0350 | 104,592 | -0.00(-5.15%) |
Feb 19, 2021 | 0.0310 | 0.0369 | 0.0281 | 0.0369 | 505,600 | +0.01(+23.00%) |
Feb 18, 2021 | 0.0322 | 0.0350 | 0.0280 | 0.0300 | 495,433 | -0.01(-23.86%) |
Feb 17, 2021 | 0.0350 | 0.0394 | 0.0310 | 0.0394 | 294,044 | +0.00(+3.14%) |
Feb 16, 2021 | 0.0378 | 0.0400 | 0.0310 | 0.0382 | 391,617 | +0.00(+1.06%) |
Feb 12, 2021 | 0.0378 | 0.0378 | 0.0377 | 0.0378 | 49,400 | +0.01(+22.33%) |
Feb 11, 2021 | 0.0459 | 0.0460 | 0.0300 | 0.0309 | 1,521,260 | -0.01(-27.63%) |
Feb 10, 2021 | 0.0392 | 0.0470 | 0.0390 | 0.0427 | 1,178,045 | +0.01(+29.00%) |
Feb 09, 2021 | 0.0425 | 0.0479 | 0.0331 | 0.0331 | 139,600 | -0.02(-33.13%) |
Feb 08, 2021 | 0.0250 | 0.0495 | 0.0250 | 0.0495 | 1,227,673 | +0.02(+61.76%) |
Feb 05, 2021 | 0.0398 | 0.0398 | 0.0300 | 0.0306 | 414,800 | -0.00(-10.53%) |
Feb 04, 2021 | 0.0398 | 0.0398 | 0.0300 | 0.0342 | 101,195 | +0.01(+34.12%) |
Feb 03, 2021 | 0.0300 | 0.0349 | 0.0230 | 0.0255 | 144,080 | -0.01(-32.89%) |
Feb 02, 2021 | 0.0400 | 0.0400 | 0.0220 | 0.0380 | 793,440 | +0.00(+1.33%) |
Feb 01, 2021 | 0.0470 | 0.0470 | 0.0300 | 0.0375 | 163,416 | +0.00(+6.53%) |
Jan 29, 2021 | 0.0495 | 0.0495 | 0.0352 | 0.0352 | 487,700 | -0.01(-17.37%) |
Jan 28, 2021 | 0.0426 | 0.0540 | 0.0425 | 0.0426 | 481,606 | -0.00(-0.93%) |
Jan 27, 2021 | 0.0400 | 0.0555 | 0.0400 | 0.0430 | 1,163,638 | +0.00(+7.50%) |
Jan 26, 2021 | 0.0661 | 0.0690 | 0.0320 | 0.0400 | 1,064,903 | -0.01(-11.89%) |
Jan 25, 2021 | 0.0210 | 0.0688 | 0.0193 | 0.0454 | 2,586,349 | +0.03(+127.00%) |
Jan 22, 2021 | 0.0170 | 0.0200 | 0.0168 | 0.0200 | 1,443,500 | +0.00(+17.65%) |
Jan 21, 2021 | 0.0155 | 0.0170 | 0.0145 | 0.0170 | 620,157 | +0.00(+18.88%) |
Jan 20, 2021 | 0.0152 | 0.0169 | 0.0143 | 0.0143 | 236,300 | +0.00(+0.70%) |
Jan 19, 2021 | 0.0130 | 0.0170 | 0.0129 | 0.0142 | 774,850 | -0.00(-16.47%) |
Jan 15, 2021 | 0.0140 | 0.0170 | 0.0114 | 0.0170 | 2,205,900 | +0.00(+24.09%) |
Jan 14, 2021 | 0.0120 | 0.0137 | 0.0094 | 0.0137 | 880,100 | +0.00(+0.74%) |
Jan 13, 2021 | 0.0130 | 0.0136 | 0.0114 | 0.0136 | 201,255 | +0.00(+23.64%) |
Jan 12, 2021 | 0.0110 | 0.0110 | 0.0100 | 0.0110 | 86,000 | +0.00(+0.00%) |
Jan 08, 2021 | 0.0110 | 0.0110 | 0.0110 | 0 | -0.00(-10.57%) | |
Jan 07, 2021 | 0.0123 | 0.0123 | 0.0123 | 0.0123 | 2,500 | +0.00(+25.51%) |
Jan 06, 2021 | 0.0110 | 0.0114 | 0.0098 | 0.0098 | 200,100 | -0.00(-16.24%) |
Jan 05, 2021 | 0.0137 | 0.0137 | 0.0117 | 0.0117 | 2,820 | -0.00(-3.31%) |