Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 0.0285 | 0.0407 | 0.0230 | 0.0370 | 1,329,472 | +0.01(+48.00%) |
Mar 30, 2023 | 0.0240 | 0.0260 | 0.0235 | 0.0250 | 617,229 | +0.00(+4.60%) |
Mar 29, 2023 | 0.0220 | 0.0250 | 0.0200 | 0.0239 | 749,030 | +0.00(+8.64%) |
Mar 28, 2023 | 0.0348 | 0.0348 | 0.0178 | 0.0220 | 2,329,482 | -0.00(-12.00%) |
Mar 27, 2023 | 0.0550 | 0.0600 | 0.0250 | 0.0250 | 971,536 | -0.03(-58.33%) |
Mar 24, 2023 | 0.0500 | 0.0600 | 0.0450 | 0.0600 | 488,244 | +0.01(+20.48%) |
Mar 23, 2023 | 0.0474 | 0.0550 | 0.0406 | 0.0498 | 827,249 | +0.00(+1.63%) |
Mar 22, 2023 | 0.0451 | 0.0600 | 0.0451 | 0.0490 | 352,856 | -0.01(-10.91%) |
Mar 21, 2023 | 0.0545 | 0.0600 | 0.0520 | 0.0550 | 93,997 | +0.00(+0.92%) |
Mar 20, 2023 | 0.0550 | 0.0550 | 0.0498 | 0.0545 | 193,973 | +0.00(+6.24%) |
Mar 17, 2023 | 0.0670 | 0.0675 | 0.0410 | 0.0513 | 477,628 | -0.00(-6.73%) |
Mar 16, 2023 | 0.0800 | 0.0950 | 0.0550 | 0.0550 | 85,562 | -0.03(-33.33%) |
Mar 15, 2023 | 0.0700 | 0.0990 | 0.0235 | 0.0825 | 402,508 | +0.03(+65.00%) |
Mar 14, 2023 | 0.0401 | 0.0500 | 0.0401 | 0.0500 | 37,277 | +0.01(+24.69%) |
Mar 13, 2023 | 0.0455 | 0.0650 | 0.0400 | 0.0401 | 71,320 | -0.01(-11.87%) |
Mar 10, 2023 | 0.0700 | 0.0700 | 0.0450 | 0.0455 | 178,994 | -0.01(-14.15%) |
Mar 09, 2023 | 0.0550 | 0.0700 | 0.0500 | 0.0530 | 206,632 | -0.00(-8.46%) |
Mar 08, 2023 | 0.0579 | 0.0675 | 0.0579 | 0.0579 | 35,999 | -0.00(-7.80%) |
Mar 07, 2023 | 0.0600 | 0.0700 | 0.0592 | 0.0628 | 63,560 | -0.00(-5.42%) |
Mar 06, 2023 | 0.0700 | 0.0750 | 0.0588 | 0.0664 | 56,167 | -0.00(-1.78%) |
Mar 03, 2023 | 0.0790 | 0.0900 | 0.0650 | 0.0676 | 313,686 | -0.02(-24.89%) |
Mar 02, 2023 | 0.0813 | 0.0900 | 0.0658 | 0.0900 | 55,761 | +0.01(+10.70%) |
Mar 01, 2023 | 0.0888 | 0.1000 | 0.0800 | 0.0813 | 68,407 | -0.02(-16.62%) |
Feb 28, 2023 | 0.1200 | 0.1200 | 0.0900 | 0.0975 | 73,886 | -0.02(-18.75%) |
Feb 27, 2023 | 0.1100 | 0.1200 | 0.0900 | 0.1200 | 37,958 | +0.01(+9.09%) |
Feb 24, 2023 | 0.1100 | 0.1100 | 0.0850 | 0.1100 | 6,065 | +0.01(+10.00%) |
Feb 23, 2023 | 0.1000 | 0.1400 | 0.0720 | 0.1000 | 118,058 | +0.00(+2.56%) |
Feb 22, 2023 | 0.1037 | 0.1397 | 0.0975 | 0.0975 | 70,240 | -0.01(-12.95%) |
Feb 21, 2023 | 0.1500 | 0.1500 | 0.1037 | 0.1120 | 106,077 | -0.04(-25.33%) |
Feb 17, 2023 | 0.1000 | 0.1800 | 0.1000 | 0.1500 | 41,550 | +0.04(+36.36%) |
Feb 16, 2023 | 0.1050 | 0.1400 | 0.0906 | 0.1100 | 77,557 | +0.01(+10.00%) |
Feb 15, 2023 | 0.0975 | 0.1900 | 0.0810 | 0.1000 | 99,392 | +0.01(+5.26%) |
Feb 14, 2023 | 0.1023 | 0.1100 | 0.0840 | 0.0950 | 49,307 | -0.01(-13.64%) |
Feb 13, 2023 | 0.1450 | 0.1450 | 0.0850 | 0.1100 | 144,879 | -0.01(-11.29%) |
Feb 10, 2023 | 0.1400 | 0.1450 | 0.1150 | 0.1240 | 35,701 | -0.02(-11.43%) |
Feb 09, 2023 | 0.1070 | 0.1700 | 0.1070 | 0.1400 | 205,388 | +0.03(+27.27%) |
Feb 08, 2023 | 0.1665 | 0.1665 | 0.1051 | 0.1100 | 223,059 | -0.06(-35.29%) |
Feb 07, 2023 | 0.1650 | 0.2050 | 0.1600 | 0.1700 | 122,128 | +0.00(+0.00%) |
Feb 06, 2023 | 0.1600 | 0.1825 | 0.1550 | 0.1700 | 39,491 | -0.01(-5.56%) |
Feb 03, 2023 | 0.1500 | 0.2100 | 0.1280 | 0.1800 | 143,852 | +0.01(+5.88%) |
Feb 02, 2023 | 0.1900 | 0.2000 | 0.1500 | 0.1700 | 42,167 | -0.07(-29.17%) |
Feb 01, 2023 | 0.2550 | 0.2600 | 0.2000 | 0.2400 | 98,510 | -0.03(-11.11%) |
Jan 31, 2023 | 0.3100 | 0.3100 | 0.2700 | 0.2700 | 32,426 | -0.01(-3.57%) |
Jan 30, 2023 | 0.4500 | 0.5000 | 0.2650 | 0.2800 | 292,681 | -0.25(-46.68%) |
Jan 27, 2023 | 0.5500 | 0.5500 | 0.5251 | 0.5251 | 6,062 | -0.07(-12.48%) |
Jan 26, 2023 | 0.6000 | 0.7600 | 0.5750 | 0.6000 | 59,997 | -0.10(-14.29%) |
Jan 25, 2023 | 0.6600 | 0.7000 | 0.6600 | 0.7000 | 9,036 | +0.05(+7.69%) |
Jan 24, 2023 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | 4,690 | +0.00(+0.00%) |
Jan 23, 2023 | 0.6500 | 0.6500 | 0.5875 | 0.6500 | 16,143 | -0.07(-9.72%) |
Jan 20, 2023 | 0.7000 | 0.7200 | 0.6800 | 0.7200 | 8,529 | +0.00(+0.00%) |
Jan 19, 2023 | 0.7500 | 0.7500 | 0.6800 | 0.7200 | 5,511 | -0.06(-7.10%) |
Jan 18, 2023 | 0.8000 | 0.8000 | 0.7750 | 0.7750 | 2,360 | -0.10(-11.93%) |
Jan 17, 2023 | 0.9250 | 0.9250 | 0.7100 | 0.8800 | 27,490 | -0.07(-7.37%) |
Jan 13, 2023 | 1.000 | 1.000 | 0.9500 | 0.9500 | 5,413 | -0.05(-5.00%) |
Jan 12, 2023 | 1.110 | 1.110 | 0.9550 | 1.000 | 10,725 | -0.16(-13.79%) |
Jan 11, 2023 | 1.350 | 1.350 | 1.040 | 1.160 | 14,726 | -0.14(-10.77%) |
Jan 10, 2023 | 1.500 | 1.650 | 1.280 | 1.300 | 2,546 | -0.20(-13.33%) |
Jan 09, 2023 | 2.090 | 2.090 | 1.300 | 1.500 | 13,489 | -0.60(-28.57%) |
Jan 05, 2023 | 2.100 | 58 | +0.35(+20.00%) |