Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 0.0176 | 0.0190 | 0.0171 | 0.0190 | 536,703 | +0.00(+9.20%) |
Mar 30, 2022 | 0.0176 | 0.0176 | 0.0174 | 0.0174 | 91,101 | +0.00(+6.75%) |
Mar 29, 2022 | 0.0170 | 0.0180 | 0.0160 | 0.0163 | 134,751 | -0.00(-4.12%) |
Mar 28, 2022 | 0.0198 | 0.0198 | 0.0165 | 0.0170 | 367,620 | -0.00(-13.71%) |
Mar 25, 2022 | 0.0178 | 0.0198 | 0.0177 | 0.0197 | 328,955 | +0.00(+12.57%) |
Mar 24, 2022 | 0.0199 | 0.0200 | 0.0161 | 0.0175 | 520,900 | -0.00(-4.37%) |
Mar 23, 2022 | 0.0140 | 0.0200 | 0.0140 | 0.0183 | 1,851,419 | +0.00(+30.71%) |
Mar 22, 2022 | 0.0122 | 0.0140 | 0.0120 | 0.0140 | 742,039 | +0.00(+11.11%) |
Mar 21, 2022 | 0.0150 | 0.0150 | 0.0126 | 0.0126 | 367,135 | -0.00(-13.10%) |
Mar 18, 2022 | 0.0110 | 0.0150 | 0.0110 | 0.0145 | 1,162,476 | +0.00(+22.88%) |
Mar 17, 2022 | 0.0102 | 0.0118 | 0.0100 | 0.0118 | 275,790 | +0.00(+9.26%) |
Mar 16, 2022 | 0.0111 | 0.0118 | 0.0100 | 0.0108 | 685,636 | -0.00(-8.47%) |
Mar 15, 2022 | 0.0116 | 0.0121 | 0.0111 | 0.0118 | 328,520 | +0.00(+1.72%) |
Mar 14, 2022 | 0.0125 | 0.0129 | 0.0103 | 0.0116 | 2,838,180 | -0.00(-10.08%) |
Mar 11, 2022 | 0.0133 | 0.0133 | 0.0125 | 0.0129 | 536,319 | +0.00(+0.00%) |
Mar 10, 2022 | 0.0142 | 0.0142 | 0.0125 | 0.0129 | 584,864 | -0.00(-4.44%) |
Mar 09, 2022 | 0.0130 | 0.0135 | 0.0128 | 0.0135 | 316,581 | +0.00(+3.85%) |
Mar 08, 2022 | 0.0130 | 0.0134 | 0.0113 | 0.0130 | 1,352,662 | -0.00(-6.47%) |
Mar 07, 2022 | 0.0158 | 0.0160 | 0.0118 | 0.0139 | 3,851,884 | -0.00(-11.46%) |
Mar 04, 2022 | 0.0185 | 0.0185 | 0.0150 | 0.0157 | 3,342,185 | -0.00(-13.74%) |
Mar 03, 2022 | 0.0177 | 0.0197 | 0.0177 | 0.0182 | 461,507 | -0.00(-6.67%) |
Mar 02, 2022 | 0.0180 | 0.0200 | 0.0180 | 0.0195 | 279,558 | +0.00(+8.33%) |
Mar 01, 2022 | 0.0180 | 0.0190 | 0.0170 | 0.0180 | 624,571 | -0.00(-3.23%) |
Feb 28, 2022 | 0.0189 | 0.0189 | 0.0175 | 0.0186 | 343,976 | -0.00(-1.59%) |
Feb 25, 2022 | 0.0171 | 0.0189 | 0.0163 | 0.0189 | 606,614 | +0.00(+11.18%) |
Feb 24, 2022 | 0.0205 | 0.0205 | 0.0170 | 0.0170 | 1,176,677 | -0.00(-17.07%) |
Feb 23, 2022 | 0.0205 | 0.0210 | 0.0200 | 0.0205 | 525,828 | -0.00(-0.49%) |
Feb 22, 2022 | 0.0212 | 0.0212 | 0.0200 | 0.0206 | 275,430 | -0.00(-3.74%) |
Feb 18, 2022 | 0.0214 | 0 | -0.00(-3.60%) | |||
Feb 17, 2022 | 0.0229 | 0.0229 | 0.0204 | 0.0222 | 524,158 | -0.00(-2.20%) |
Feb 16, 2022 | 0.0205 | 0.0227 | 0.0200 | 0.0227 | 738,195 | +0.00(+10.73%) |
Feb 15, 2022 | 0.0192 | 0.0206 | 0.0190 | 0.0205 | 688,327 | +0.00(+4.59%) |
Feb 14, 2022 | 0.0202 | 0.0211 | 0.0196 | 0.0196 | 1,926,475 | -0.00(-2.49%) |
Feb 11, 2022 | 0.0213 | 0.0215 | 0.0191 | 0.0201 | 867,801 | -0.00(-5.63%) |
Feb 10, 2022 | 0.0207 | 0.0213 | 0.0206 | 0.0213 | 195,160 | +0.00(+4.93%) |
Feb 09, 2022 | 0.0197 | 0.0210 | 0.0197 | 0.0203 | 283,453 | -0.00(-0.49%) |
Feb 08, 2022 | 0.0201 | 0.0210 | 0.0191 | 0.0204 | 1,194,065 | +0.00(+0.99%) |
Feb 07, 2022 | 0.0216 | 0.0216 | 0.0202 | 0.0202 | 1,068,946 | -0.00(-9.01%) |
Feb 04, 2022 | 0.0206 | 0.0225 | 0.0203 | 0.0222 | 1,720,801 | +0.00(+3.26%) |
Feb 03, 2022 | 0.0202 | 0.0215 | 1,135,403 | +0.00(+6.44%) | ||
Feb 02, 2022 | 0.0218 | 0.0228 | 0.0199 | 0.0202 | 2,075,594 | -0.00(-5.61%) |
Feb 01, 2022 | 0.0229 | 0.0229 | 0.0213 | 0.0214 | 515,681 | -0.00(-3.17%) |
Jan 31, 2022 | 0.0215 | 0.0228 | 0.0207 | 0.0221 | 822,593 | +0.00(+4.74%) |
Jan 28, 2022 | 0.0215 | 0.0220 | 0.0202 | 0.0211 | 1,173,447 | -0.00(-6.64%) |
Jan 27, 2022 | 0.0212 | 0.0240 | 0.0200 | 0.0226 | 2,255,636 | -0.00(-5.44%) |
Jan 26, 2022 | 0.0207 | 0.0239 | 0.0195 | 0.0239 | 1,673,563 | +0.00(+18.91%) |
Jan 25, 2022 | 0.0224 | 0.0224 | 0.0195 | 0.0201 | 2,567,842 | -0.00(-0.99%) |
Jan 24, 2022 | 0.0220 | 0.0230 | 0.0203 | 0.0203 | 1,499,361 | -0.00(-15.06%) |
Jan 21, 2022 | 0.0251 | 0.0259 | 0.0220 | 0.0239 | 1,713,946 | -0.00(-8.08%) |
Jan 20, 2022 | 0.0267 | 0.0278 | 0.0250 | 0.0260 | 2,689,355 | -0.00(-4.76%) |
Jan 19, 2022 | 0.0276 | 0.0308 | 0.0246 | 0.0273 | 4,318,537 | -0.00(-0.73%) |
Jan 18, 2022 | 0.0346 | 0.0346 | 0.0275 | 0.0275 | 3,455,829 | -0.01(-18.64%) |
Jan 14, 2022 | 0.0338 | 0 | -0.01(-14.86%) | |||
Jan 13, 2022 | 0.0310 | 0.0440 | 0.0290 | 0.0397 | 24,708,250 | +0.01(+22.91%) |
Jan 12, 2022 | 0.0340 | 0.0340 | 0.0310 | 0.0323 | 376,164 | -0.00(-0.92%) |
Jan 11, 2022 | 0.0280 | 0.0340 | 0.0280 | 0.0326 | 1,283,418 | +0.00(+8.67%) |
Jan 10, 2022 | 0.0301 | 0.0315 | 0.0285 | 0.0300 | 1,109,245 | -0.00(-5.06%) |
Jan 07, 2022 | 0.0270 | 0.0337 | 0.0270 | 0.0316 | 1,428,712 | +0.00(+4.64%) |
Jan 06, 2022 | 0.0325 | 0.0345 | 0.0285 | 0.0302 | 2,639,859 | -0.01(-14.45%) |
Jan 05, 2022 | 0.0340 | 0.0353 | 0.0280 | 0.0353 | 3,262,713 | +0.00(+8.62%) |
Jan 04, 2022 | 0.0358 | 0.0398 | 0.0321 | 0.0325 | 6,091,965 | -0.00(-3.56%) |