Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 0.0209 | 0.0209 | 0.0203 | 0.0203 | 1,000 | +0.00(+1.50%) |
Mar 30, 2022 | 0.0203 | 0.0231 | 0.0200 | 0.0200 | 68,930 | -0.00(-8.68%) |
Mar 29, 2022 | 0.0235 | 0.0250 | 0.0210 | 0.0219 | 158,716 | -0.00(-12.40%) |
Mar 28, 2022 | 0.0219 | 0.0250 | 0.0219 | 0.0250 | 68,187 | +0.00(+9.17%) |
Mar 25, 2022 | 0.0232 | 0.0239 | 0.0229 | 0.0229 | 19,450 | +0.00(+1.78%) |
Mar 24, 2022 | 0.0205 | 0.0226 | 0.0205 | 0.0225 | 52,420 | +0.00(+2.27%) |
Mar 23, 2022 | 0.0205 | 0.0234 | 0.0205 | 0.0220 | 74,744 | +0.00(+7.32%) |
Mar 22, 2022 | 0.0205 | 0.0239 | 0.0204 | 0.0205 | 39,500 | +0.00(+0.99%) |
Mar 21, 2022 | 0.0205 | 0.0205 | 0.0202 | 0.0203 | 16,100 | +0.00(+0.00%) |
Mar 18, 2022 | 0.0203 | 0.0203 | 0.0203 | 0.0203 | 74,027 | +0.00(+4.10%) |
Mar 17, 2022 | 0.0171 | 0.0205 | 0.0162 | 0.0195 | 124,983 | +0.00(+19.63%) |
Mar 16, 2022 | 0.0160 | 0.0163 | 0.0160 | 0.0163 | 23,300 | +0.00(+1.24%) |
Mar 15, 2022 | 0.0160 | 0.0175 | 0.0120 | 0.0161 | 484,911 | -0.00(-4.73%) |
Mar 14, 2022 | 0.0192 | 0.0192 | 0.0150 | 0.0169 | 521,190 | -0.00(-4.52%) |
Mar 11, 2022 | 0.0240 | 0.0240 | 0.0154 | 0.0177 | 695,949 | -0.00(-19.55%) |
Mar 10, 2022 | 0.0222 | 0.0229 | 0.0220 | 0.0220 | 134,180 | -0.00(-5.17%) |
Mar 09, 2022 | 0.0240 | 0.0240 | 0.0205 | 0.0232 | 106,001 | -0.00(-7.20%) |
Mar 08, 2022 | 0.0240 | 0.0250 | 0.0240 | 0.0250 | 30,899 | +0.00(+4.17%) |
Mar 07, 2022 | 0.0250 | 0.0258 | 0.0240 | 0.0240 | 268,828 | -0.00(-2.83%) |
Mar 04, 2022 | 0.0278 | 0.0278 | 0.0244 | 0.0247 | 33,690 | -0.00(-6.79%) |
Mar 03, 2022 | 0.0251 | 0.0265 | 0.0250 | 0.0265 | 23,617 | -0.00(-1.12%) |
Mar 02, 2022 | 0.0270 | 0.0288 | 0.0200 | 0.0268 | 266,994 | +0.00(+3.08%) |
Mar 01, 2022 | 0.0284 | 0.0285 | 0.0210 | 0.0260 | 424,122 | -0.00(-13.33%) |
Feb 28, 2022 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 2,500 | +0.00(+0.00%) |
Feb 25, 2022 | 0.0298 | 0.0300 | 0.0298 | 0.0300 | 6,500 | +0.00(+3.45%) |
Feb 24, 2022 | 0.0290 | 0.0290 | 0.0280 | 0.0290 | 20,400 | +0.00(+0.00%) |
Feb 23, 2022 | 0.0300 | 0.0300 | 0.0280 | 0.0290 | 10,241 | -0.00(-3.01%) |
Feb 22, 2022 | 0.0310 | 0.0310 | 0.0210 | 0.0299 | 888,683 | +0.00(+3.10%) |
Feb 18, 2022 | 0.0290 | 0 | -0.00(-12.12%) | |||
Feb 17, 2022 | 0.0332 | 0.0359 | 0.0330 | 0.0330 | 34,600 | -0.00(-10.33%) |
Feb 16, 2022 | 0.0300 | 0.0390 | 0.0300 | 0.0368 | 537,007 | +0.00(+8.24%) |
Feb 15, 2022 | 0.0320 | 0.0340 | 0.0300 | 0.0340 | 92,817 | +0.01(+19.30%) |
Feb 14, 2022 | 0.0298 | 0.0311 | 0.0284 | 0.0285 | 100,086 | +0.00(+1.79%) |
Feb 11, 2022 | 0.0290 | 0.0349 | 0.0280 | 0.0280 | 49,556 | -0.00(-11.95%) |
Feb 10, 2022 | 0.0350 | 0.0350 | 0.0318 | 0.0318 | 45,660 | -0.00(-6.47%) |
Feb 09, 2022 | 0.0333 | 0.0340 | 0.0251 | 0.0340 | 1,782,078 | +0.00(+9.32%) |
Feb 08, 2022 | 0.0312 | 0.0323 | 0.0311 | 0.0311 | 26,199 | +0.00(+0.00%) |
Feb 07, 2022 | 0.0389 | 0.0389 | 0.0307 | 0.0311 | 34,189 | -0.00(-4.31%) |
Feb 04, 2022 | 0.0370 | 0.0370 | 0.0310 | 0.0325 | 98,100 | -0.00(-3.27%) |
Feb 03, 2022 | 0.0321 | 0.0397 | 0.0336 | 224,337 | +0.00(+3.38%) | |
Feb 02, 2022 | 0.0386 | 0.0400 | 0.0320 | 0.0325 | 406,270 | -0.01(-16.02%) |
Feb 01, 2022 | 0.0323 | 0.0395 | 0.0315 | 0.0387 | 300,071 | +0.01(+25.65%) |
Jan 31, 2022 | 0.0330 | 0.0339 | 0.0307 | 0.0308 | 400,514 | -0.00(-4.05%) |
Jan 28, 2022 | 0.0320 | 0.0321 | 0.0302 | 0.0321 | 36,010 | +0.00(+5.94%) |
Jan 27, 2022 | 0.0302 | 0.0344 | 0.0302 | 0.0303 | 145,739 | -0.00(-6.19%) |
Jan 26, 2022 | 0.0324 | 0.0324 | 0.0302 | 0.0323 | 16,582 | +0.00(+5.21%) |
Jan 25, 2022 | 0.0302 | 0.0344 | 0.0302 | 0.0307 | 30,866 | +0.00(+0.99%) |
Jan 24, 2022 | 0.0303 | 0.0327 | 0.0302 | 0.0304 | 24,522 | -0.00(-7.32%) |
Jan 21, 2022 | 0.0320 | 0.0358 | 0.0301 | 0.0328 | 327,200 | +0.00(+2.50%) |
Jan 20, 2022 | 0.0355 | 0.0362 | 0.0320 | 0.0320 | 217,095 | -0.00(-5.88%) |
Jan 19, 2022 | 0.0323 | 0.0380 | 0.0322 | 0.0340 | 306,973 | -0.00(-5.56%) |
Jan 18, 2022 | 0.0380 | 0.0400 | 0.0337 | 0.0360 | 846,869 | -0.00(-3.49%) |
Jan 14, 2022 | 0.0373 | 0 | +0.00(+8.12%) | |||
Jan 13, 2022 | 0.0315 | 0.0370 | 0.0310 | 0.0345 | 406,818 | +0.00(+6.48%) |
Jan 12, 2022 | 0.0322 | 0.0340 | 0.0291 | 0.0324 | 137,486 | -0.00(-4.42%) |
Jan 11, 2022 | 0.0339 | 0.0339 | 0.0339 | 0.0339 | 2,500 | +0.00(+9.00%) |
Jan 10, 2022 | 0.0271 | 0.0320 | 0.0271 | 0.0311 | 127,000 | +0.00(+1.63%) |
Jan 07, 2022 | 0.0340 | 0.0340 | 0.0266 | 0.0306 | 50,891 | -0.00(-5.56%) |
Jan 06, 2022 | 0.0310 | 0.0340 | 0.0306 | 0.0324 | 30,711 | +0.00(+4.52%) |
Jan 05, 2022 | 0.0340 | 0.0340 | 0.0310 | 0.0310 | 87,362 | -0.00(-1.59%) |
Jan 04, 2022 | 0.0328 | 0.0340 | 0.0305 | 0.0315 | 77,201 | -0.00(-3.96%) |