Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 0.0419 | 0.0420 | 0.0395 | 0.0405 | 184,939 | +0.00(+6.58%) |
Mar 30, 2022 | 0.0380 | 0.0447 | 0.0379 | 0.0380 | 283,089 | +0.00(+0.53%) |
Mar 29, 2022 | 0.0400 | 0.0400 | 0.0350 | 0.0378 | 501,543 | -0.00(-1.31%) |
Mar 28, 2022 | 0.0355 | 0.0463 | 0.0345 | 0.0383 | 794,948 | +0.00(+7.28%) |
Mar 25, 2022 | 0.0450 | 0.0450 | 0.0311 | 0.0357 | 1,439,477 | -0.01(-15.00%) |
Mar 24, 2022 | 0.0350 | 0.0425 | 0.0326 | 0.0420 | 1,969,324 | +0.01(+21.39%) |
Mar 23, 2022 | 0.0300 | 0.0348 | 0.0290 | 0.0346 | 619,293 | +0.00(+16.50%) |
Mar 22, 2022 | 0.0285 | 0.0330 | 0.0251 | 0.0297 | 886,146 | +0.00(+6.07%) |
Mar 21, 2022 | 0.0280 | 0.0310 | 0.0240 | 0.0280 | 404,596 | +0.00(+0.00%) |
Mar 18, 2022 | 0.0304 | 0.0328 | 0.0250 | 0.0280 | 1,948,891 | +0.00(+0.72%) |
Mar 17, 2022 | 0.0280 | 0.0355 | 0.0260 | 0.0278 | 742,911 | -0.00(-0.71%) |
Mar 16, 2022 | 0.0280 | 0.0280 | 0.0235 | 0.0280 | 580,212 | +0.00(+4.48%) |
Mar 15, 2022 | 0.0265 | 0.0285 | 0.0212 | 0.0268 | 1,570,717 | -0.00(-5.96%) |
Mar 14, 2022 | 0.0298 | 0.0355 | 0.0240 | 0.0285 | 748,152 | -0.00(-5.00%) |
Mar 11, 2022 | 0.0318 | 0.0340 | 0.0280 | 0.0300 | 854,220 | -0.00(-5.66%) |
Mar 10, 2022 | 0.0268 | 0.0321 | 0.0259 | 0.0318 | 1,649,030 | +0.01(+18.66%) |
Mar 09, 2022 | 0.0208 | 0.0268 | 0.0208 | 0.0268 | 2,288,607 | +0.00(+22.37%) |
Mar 08, 2022 | 0.0229 | 0.0229 | 0.0208 | 0.0219 | 244,043 | -0.00(-0.45%) |
Mar 07, 2022 | 0.0285 | 0.0285 | 0.0202 | 0.0220 | 2,297,629 | -0.01(-22.26%) |
Mar 04, 2022 | 0.0285 | 0.0285 | 0.0269 | 0.0283 | 100,500 | -0.00(-0.70%) |
Mar 03, 2022 | 0.0280 | 0.0299 | 0.0235 | 0.0285 | 302,566 | +0.00(+2.52%) |
Mar 02, 2022 | 0.0299 | 0.0299 | 0.0250 | 0.0278 | 264,532 | -0.00(-7.02%) |
Mar 01, 2022 | 0.0248 | 0.0299 | 0.0226 | 0.0299 | 376,900 | +0.00(+18.18%) |
Feb 28, 2022 | 0.0261 | 0.0291 | 0.0224 | 0.0253 | 720,152 | -0.00(-13.36%) |
Feb 25, 2022 | 0.0282 | 0.0305 | 0.0276 | 0.0292 | 7,184 | -0.00(-5.50%) |
Feb 24, 2022 | 0.0231 | 0.0311 | 0.0222 | 0.0309 | 542,013 | +0.01(+33.77%) |
Feb 23, 2022 | 0.0300 | 0.0300 | 0.0225 | 0.0231 | 703,758 | -0.01(-19.23%) |
Feb 22, 2022 | 0.0297 | 0.0303 | 0.0281 | 0.0286 | 190,029 | -0.00(-3.38%) |
Feb 18, 2022 | 0.0296 | 0 | -0.00(-9.48%) | |||
Feb 17, 2022 | 0.0355 | 0.0355 | 0.0300 | 0.0327 | 782,626 | -0.00(-3.82%) |
Feb 16, 2022 | 0.0335 | 0.0355 | 0.0293 | 0.0340 | 433,796 | +0.00(+3.34%) |
Feb 15, 2022 | 0.0341 | 0.0341 | 0.0210 | 0.0329 | 3,951,813 | -0.00(-3.52%) |
Feb 14, 2022 | 0.0346 | 0.0350 | 0.0325 | 0.0341 | 432,540 | -0.00(-1.16%) |
Feb 11, 2022 | 0.0360 | 0.0370 | 0.0340 | 0.0345 | 1,036,494 | -0.00(-8.00%) |
Feb 10, 2022 | 0.0400 | 0.0423 | 0.0370 | 0.0375 | 449,065 | -0.00(-5.78%) |
Feb 09, 2022 | 0.0396 | 0.0430 | 0.0381 | 0.0398 | 230,332 | +0.00(+0.51%) |
Feb 08, 2022 | 0.0380 | 0.0397 | 0.0380 | 0.0396 | 132,752 | +0.00(+4.21%) |
Feb 07, 2022 | 0.0380 | 0.0411 | 0.0375 | 0.0380 | 254,175 | -0.00(-7.32%) |
Feb 04, 2022 | 0.0351 | 0.0415 | 0.0350 | 0.0410 | 495,161 | +0.01(+17.14%) |
Feb 03, 2022 | 0.0380 | 0.0350 | 0.0350 | 892,963 | -0.00(-8.14%) | |
Feb 02, 2022 | 0.0410 | 0.0410 | 0.0370 | 0.0381 | 236,781 | -0.00(-7.07%) |
Feb 01, 2022 | 0.0377 | 0.0430 | 0.0355 | 0.0410 | 1,199,460 | +0.00(+3.02%) |
Jan 31, 2022 | 0.0380 | 0.0399 | 0.0380 | 0.0398 | 244,641 | +0.00(+0.00%) |
Jan 28, 2022 | 0.0400 | 0.0430 | 0.0355 | 0.0398 | 3,173,681 | -0.00(-0.50%) |
Jan 27, 2022 | 0.0419 | 0.0420 | 0.0352 | 0.0400 | 1,147,202 | -0.00(-4.99%) |
Jan 26, 2022 | 0.0420 | 0.0429 | 0.0385 | 0.0421 | 602,994 | -0.00(-0.71%) |
Jan 25, 2022 | 0.0490 | 0.0500 | 0.0370 | 0.0424 | 4,404,625 | -0.01(-15.20%) |
Jan 24, 2022 | 0.0540 | 0.0540 | 0.0457 | 0.0500 | 950,615 | -0.00(-9.09%) |
Jan 21, 2022 | 0.0600 | 0.0642 | 0.0540 | 0.0550 | 529,314 | -0.01(-11.58%) |
Jan 20, 2022 | 0.0683 | 0.0683 | 0.0587 | 0.0622 | 566,724 | -0.01(-8.80%) |
Jan 19, 2022 | 0.0679 | 0.0698 | 0.0585 | 0.0682 | 820,866 | +0.00(+0.74%) |
Jan 18, 2022 | 0.0633 | 0.0699 | 0.0629 | 0.0677 | 829,611 | +0.00(+7.12%) |
Jan 14, 2022 | 0.0632 | 0 | -0.00(-1.40%) | |||
Jan 13, 2022 | 0.0699 | 0.0699 | 0.0600 | 0.0641 | 1,590,226 | -0.00(-3.75%) |
Jan 12, 2022 | 0.0630 | 0.0669 | 0.0600 | 0.0666 | 452,574 | -0.00(-0.60%) |
Jan 11, 2022 | 0.0743 | 0.0819 | 0.0620 | 0.0670 | 316,479 | -0.01(-8.84%) |
Jan 10, 2022 | 0.0673 | 0.0840 | 0.0612 | 0.0735 | 520,897 | +0.01(+12.21%) |
Jan 07, 2022 | 0.1050 | 0.1050 | 0.0654 | 0.0655 | 1,600,009 | -0.02(-27.22%) |
Jan 06, 2022 | 0.0680 | 0.1099 | 0.0631 | 0.0900 | 2,814,711 | +0.02(+26.76%) |
Jan 05, 2022 | 0.0700 | 0.0727 | 0.0650 | 0.0710 | 449,694 | +0.00(+1.43%) |
Jan 04, 2022 | 0.0670 | 0.0700 | 0.0581 | 0.0700 | 853,452 | +0.00(+6.87%) |