Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 0.0042 | 0.0042 | 0.0040 | 0.0040 | 83,000 | -0.00(-6.98%) |
Mar 30, 2022 | 0.0044 | 0.0045 | 0.0035 | 0.0043 | 1,273,566 | -0.00(-4.44%) |
Mar 29, 2022 | 0.0050 | 0.0050 | 0.0036 | 0.0045 | 1,542,537 | -0.00(-15.09%) |
Mar 28, 2022 | 0.0049 | 0.0054 | 0.0042 | 0.0053 | 2,845,308 | +0.00(+15.22%) |
Mar 25, 2022 | 0.0044 | 0.0050 | 0.0040 | 0.0046 | 1,124,100 | +0.00(+15.00%) |
Mar 24, 2022 | 0.0043 | 0.0045 | 0.0040 | 0.0040 | 320,000 | -0.00(-2.44%) |
Mar 23, 2022 | 0.0043 | 0.0045 | 0.0041 | 0.0041 | 421,000 | +0.00(+2.50%) |
Mar 22, 2022 | 0.0035 | 0.0048 | 0.0035 | 0.0040 | 2,289,500 | -0.00(-16.67%) |
Mar 21, 2022 | 0.0039 | 0.0050 | 0.0035 | 0.0048 | 1,420,876 | +0.00(+23.08%) |
Mar 18, 2022 | 0.0038 | 0.0045 | 0.0037 | 0.0039 | 2,262,500 | +0.00(+2.63%) |
Mar 17, 2022 | 0.0035 | 0.0039 | 0.0035 | 0.0038 | 1,010,100 | -0.00(-5.00%) |
Mar 16, 2022 | 0.0035 | 0.0040 | 0.0033 | 0.0040 | 1,196,558 | +0.00(+11.11%) |
Mar 15, 2022 | 0.0040 | 0.0040 | 0.0035 | 0.0036 | 533,080 | +0.00(+9.09%) |
Mar 14, 2022 | 0.0043 | 0.0043 | 0.0033 | 0.0033 | 1,123,140 | -0.00(-25.00%) |
Mar 11, 2022 | 0.0049 | 0.0050 | 0.0036 | 0.0044 | 2,956,888 | -0.00(-15.38%) |
Mar 10, 2022 | 0.0050 | 0.0058 | 0.0048 | 0.0052 | 1,353,660 | -0.00(-10.34%) |
Mar 09, 2022 | 0.0050 | 0.0062 | 0.0050 | 0.0058 | 1,253,904 | +0.00(+16.00%) |
Mar 08, 2022 | 0.0049 | 0.0051 | 0.0049 | 0.0050 | 267,100 | -0.00(-3.85%) |
Mar 07, 2022 | 0.0050 | 0.0052 | 0.0046 | 0.0052 | 1,301,370 | +0.00(+4.00%) |
Mar 04, 2022 | 0.0048 | 0.0058 | 0.0048 | 0.0050 | 512,144 | +0.00(+0.00%) |
Mar 03, 2022 | 0.0058 | 0.0058 | 0.0046 | 0.0050 | 519,006 | -0.00(-13.79%) |
Mar 02, 2022 | 0.0060 | 0.0060 | 0.0049 | 0.0058 | 236,545 | +0.00(+16.00%) |
Mar 01, 2022 | 0.0047 | 0.0052 | 0.0043 | 0.0050 | 657,511 | -0.00(-7.41%) |
Feb 28, 2022 | 0.0046 | 0.0055 | 0.0043 | 0.0054 | 879,287 | +0.00(+14.89%) |
Feb 25, 2022 | 0.0045 | 0.0048 | 0.0043 | 0.0047 | 1,397,179 | +0.00(+4.44%) |
Feb 24, 2022 | 0.0061 | 0.0061 | 0.0045 | 0.0045 | 2,710,912 | -0.00(-26.23%) |
Feb 23, 2022 | 0.0068 | 0.0068 | 0.0055 | 0.0061 | 2,235,553 | -0.00(-10.29%) |
Feb 22, 2022 | 0.0065 | 0.0069 | 0.0065 | 0.0068 | 188,628 | +0.00(+3.03%) |
Feb 18, 2022 | 0.0066 | 0 | -0.00(-2.94%) | |||
Feb 17, 2022 | 0.0077 | 0.0080 | 0.0066 | 0.0068 | 469,701 | +0.00(+1.49%) |
Feb 16, 2022 | 0.0067 | 0.0067 | 0.0067 | 0.0067 | 98,500 | +0.00(+0.00%) |
Feb 15, 2022 | 0.0074 | 0.0074 | 0.0066 | 0.0067 | 242,626 | -0.00(-2.90%) |
Feb 14, 2022 | 0.0069 | 0.0072 | 0.0067 | 0.0069 | 495,751 | +0.00(+2.99%) |
Feb 11, 2022 | 0.0070 | 0.0072 | 0.0067 | 0.0067 | 1,631,405 | -0.00(-4.29%) |
Feb 10, 2022 | 0.0070 | 0.0074 | 0.0069 | 0.0070 | 648,758 | +0.00(+0.00%) |
Feb 09, 2022 | 0.0069 | 0.0073 | 0.0068 | 0.0070 | 852,366 | +0.00(+1.45%) |
Feb 08, 2022 | 0.0065 | 0.0074 | 0.0065 | 0.0069 | 700,436 | +0.00(+7.81%) |
Feb 07, 2022 | 0.0061 | 0.0070 | 0.0052 | 0.0064 | 2,874,657 | -0.00(-8.57%) |
Feb 04, 2022 | 0.0080 | 0.0080 | 0.0062 | 0.0070 | 2,796,655 | +0.00(+0.00%) |
Feb 03, 2022 | 0.0080 | 0.0070 | 1,193,530 | -0.00(-9.09%) | ||
Feb 02, 2022 | 0.0080 | 0.0094 | 0.0060 | 0.0077 | 27,557,680 | -0.00(-3.75%) |
Feb 01, 2022 | 0.0057 | 0.0083 | 0.0057 | 0.0080 | 2,746,048 | +0.00(+33.33%) |
Jan 31, 2022 | 0.0057 | 0.0063 | 0.0052 | 0.0060 | 976,278 | +0.00(+15.38%) |
Jan 28, 2022 | 0.0061 | 0.0061 | 0.0052 | 0.0052 | 240,500 | -0.00(-13.33%) |
Jan 27, 2022 | 0.0055 | 0.0065 | 0.0055 | 0.0060 | 602,350 | -0.00(-6.25%) |
Jan 26, 2022 | 0.0063 | 0.0064 | 0.0063 | 0.0064 | 159,991 | -0.00(-1.54%) |
Jan 25, 2022 | 0.0063 | 0.0065 | 0.0063 | 0.0065 | 52,704 | +0.00(+3.17%) |
Jan 24, 2022 | 0.0067 | 0.0067 | 0.0052 | 0.0063 | 1,042,811 | -0.00(-8.70%) |
Jan 21, 2022 | 0.0076 | 0.0078 | 0.0068 | 0.0069 | 236,002 | -0.00(-9.21%) |
Jan 20, 2022 | 0.0071 | 0.0077 | 0.0070 | 0.0076 | 322,775 | -0.00(-3.80%) |
Jan 19, 2022 | 0.0071 | 0.0080 | 0.0071 | 0.0079 | 288,068 | +0.00(+11.27%) |
Jan 18, 2022 | 0.0070 | 0.0082 | 0.0070 | 0.0071 | 145,700 | -0.00(-8.97%) |
Jan 14, 2022 | 0.0078 | 0 | +0.00(+14.71%) | |||
Jan 13, 2022 | 0.0076 | 0.0076 | 0.0067 | 0.0068 | 447,675 | -0.00(-9.33%) |
Jan 12, 2022 | 0.0075 | 0.0076 | 0.0075 | 0.0075 | 233,900 | +0.00(+1.35%) |
Jan 11, 2022 | 0.0074 | 0.0074 | 0.0071 | 0.0074 | 129,610 | +0.00(+4.23%) |
Jan 10, 2022 | 0.0075 | 0.0078 | 0.0070 | 0.0071 | 2,235,247 | -0.00(-11.25%) |
Jan 07, 2022 | 0.0080 | 0.0080 | 0.0075 | 0.0080 | 1,176,648 | +0.00(+14.29%) |
Jan 06, 2022 | 0.0074 | 0.0080 | 0.0070 | 0.0070 | 602,100 | +0.00(+0.00%) |
Jan 05, 2022 | 0.0069 | 0.0074 | 0.0068 | 0.0070 | 2,312,868 | -0.00(-1.41%) |
Jan 04, 2022 | 0.0070 | 0.0072 | 0.0068 | 0.0071 | 1,207,742 | +0.00(+1.43%) |