Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 0.0193 | 0.0193 | 0.0154 | 0.0163 | 1,553,500 | -0.00(-9.44%) |
Apr 29, 2021 | 0.0170 | 0.0180 | 0.0165 | 0.0180 | 959,907 | -0.00(-4.26%) |
Apr 28, 2021 | 0.0190 | 0.0190 | 0.0165 | 0.0188 | 1,260,675 | -0.00(-0.53%) |
Apr 27, 2021 | 0.0175 | 0.0190 | 0.0165 | 0.0189 | 3,645,189 | -0.00(-0.53%) |
Apr 26, 2021 | 0.0181 | 0.0210 | 0.0169 | 0.0190 | 2,949,690 | +0.00(+1.06%) |
Apr 23, 2021 | 0.0190 | 0.0199 | 0.0179 | 0.0188 | 1,466,400 | -0.00(-1.05%) |
Apr 22, 2021 | 0.0187 | 0.0248 | 0.0168 | 0.0190 | 14,677,956 | +0.00(+0.53%) |
Apr 21, 2021 | 0.0218 | 0.0265 | 0.0159 | 0.0189 | 7,223,374 | -0.00(-11.27%) |
Apr 20, 2021 | 0.0250 | 0.0250 | 0.0199 | 0.0213 | 680,971 | -0.00(-8.97%) |
Apr 19, 2021 | 0.0203 | 0.0235 | 0.0196 | 0.0234 | 1,148,763 | +0.00(+14.15%) |
Apr 16, 2021 | 0.0210 | 0.0210 | 0.0178 | 0.0205 | 2,198,600 | +0.00(+0.00%) |
Apr 15, 2021 | 0.0215 | 0.0228 | 0.0205 | 0.0205 | 3,767,903 | -0.00(-8.89%) |
Apr 14, 2021 | 0.0223 | 0.0234 | 0.0205 | 0.0225 | 2,924,453 | +0.00(+0.90%) |
Apr 13, 2021 | 0.0236 | 0.0240 | 0.0205 | 0.0223 | 2,341,827 | -0.00(-5.91%) |
Apr 12, 2021 | 0.0260 | 0.0365 | 0.0222 | 0.0237 | 9,207,139 | -0.00(-10.57%) |
Apr 09, 2021 | 0.0245 | 0.0290 | 0.0220 | 0.0265 | 4,841,900 | +0.00(+11.81%) |
Apr 08, 2021 | 0.0211 | 0.0264 | 0.0210 | 0.0237 | 7,701,807 | +0.00(+8.22%) |
Apr 07, 2021 | 0.0222 | 0.0250 | 0.0207 | 0.0219 | 4,310,606 | -0.00(-0.45%) |
Apr 06, 2021 | 0.0215 | 0.0227 | 0.0205 | 0.0220 | 1,491,041 | +0.00(+0.46%) |
Apr 05, 2021 | 0.0249 | 0.0250 | 0.0203 | 0.0219 | 4,121,196 | -0.00(-8.75%) |
Apr 01, 2021 | 0.0230 | 0.0297 | 0.0215 | 0.0240 | 3,999,900 | +0.00(+2.56%) |
Mar 31, 2021 | 0.0202 | 0.0580 | 0.0200 | 0.0234 | 34,300,640 | -0.00(-5.65%) |
Mar 30, 2021 | 0.0275 | 0.0275 | 0.0205 | 0.0248 | 3,988,483 | -0.00(-1.98%) |
Mar 29, 2021 | 0.0434 | 0.0434 | 0.0253 | 0.0253 | 13,788,931 | -0.01(-36.27%) |
Mar 26, 2021 | 0.0390 | 0.0449 | 0.0356 | 0.0397 | 2,444,100 | -0.00(-0.75%) |
Mar 25, 2021 | 0.0381 | 0.0474 | 0.0358 | 0.0400 | 1,340,385 | -0.00(-9.09%) |
Mar 24, 2021 | 0.0515 | 0.0515 | 0.0320 | 0.0440 | 9,063,955 | -0.00(-6.38%) |
Mar 23, 2021 | 0.0240 | 0.1660 | 0.0203 | 0.0470 | 123,759,488 | +0.02(+106.14%) |
Mar 22, 2021 | 0.0267 | 0.0267 | 0.0208 | 0.0228 | 421,528 | -0.00(-8.43%) |
Mar 19, 2021 | 0.0280 | 0.0280 | 0.0211 | 0.0249 | 1,369,400 | -0.00(-14.14%) |
Mar 18, 2021 | 0.0300 | 0.0300 | 0.0210 | 0.0290 | 853,450 | +0.00(+13.73%) |
Mar 17, 2021 | 0.0226 | 0.0310 | 0.0226 | 0.0255 | 160,100 | -0.00(-5.56%) |
Mar 16, 2021 | 0.0230 | 0.0290 | 0.0201 | 0.0270 | 576,049 | +0.00(+7.14%) |
Mar 15, 2021 | 0.0286 | 0.0580 | 0.0241 | 0.0252 | 3,314,877 | -0.00(-11.58%) |
Mar 12, 2021 | 0.0281 | 0.0287 | 0.0281 | 0.0285 | 111,800 | -0.00(-1.04%) |
Mar 11, 2021 | 0.0295 | 0.0295 | 0.0191 | 0.0288 | 611,098 | +0.00(+4.73%) |
Mar 10, 2021 | 0.0275 | 0.0280 | 0.0256 | 0.0275 | 341,863 | +0.00(+3.77%) |
Mar 09, 2021 | 0.0271 | 0.0280 | 0.0265 | 0.0265 | 48,105 | -0.00(-5.36%) |
Mar 08, 2021 | 0.0378 | 0.0378 | 0.0280 | 0.0280 | 242,860 | -0.00(-14.63%) |
Mar 05, 2021 | 0.0250 | 0.0349 | 0.0185 | 0.0328 | 725,000 | +0.01(+45.78%) |
Mar 04, 2021 | 0.0334 | 0.0390 | 0.0225 | 0.0225 | 399,700 | -0.01(-25.00%) |
Mar 03, 2021 | 0.0343 | 0.0400 | 0.0270 | 0.0300 | 53,385 | -0.00(-3.23%) |
Mar 02, 2021 | 0.0300 | 0.0310 | 0.0300 | 0.0310 | 336,366 | +0.00(+2.99%) |
Mar 01, 2021 | 0.0320 | 0.0320 | 0.0293 | 0.0301 | 690,656 | -0.00(-2.90%) |
Feb 26, 2021 | 0.0300 | 0.0320 | 0.0285 | 0.0310 | 370,800 | +0.00(+2.99%) |
Feb 25, 2021 | 0.0350 | 0.0350 | 0.0301 | 0.0301 | 190,100 | -0.00(-14.00%) |
Feb 24, 2021 | 0.0360 | 0.0400 | 0.0350 | 0.0350 | 375,900 | +0.00(+0.00%) |
Feb 23, 2021 | 0.0316 | 0.0350 | 0.0301 | 0.0350 | 721,121 | +0.00(+0.00%) |
Feb 22, 2021 | 0.0350 | 0.0380 | 0.0301 | 0.0350 | 376,466 | -0.00(-12.50%) |
Feb 19, 2021 | 0.0380 | 0.0400 | 0.0283 | 0.0400 | 550,300 | +0.00(+14.29%) |
Feb 18, 2021 | 0.0400 | 0.0400 | 0.0350 | 0.0350 | 314,063 | -0.01(-21.87%) |
Feb 17, 2021 | 0.0449 | 0.0525 | 0.0377 | 0.0448 | 617,016 | -0.00(-0.22%) |
Feb 16, 2021 | 0.0500 | 0.0500 | 0.0350 | 0.0449 | 1,681,832 | +0.00(+12.25%) |
Feb 12, 2021 | 0.0395 | 0.0650 | 0.0350 | 0.0400 | 2,476,700 | +0.00(+14.29%) |
Feb 11, 2021 | 0.0365 | 0.0390 | 0.0350 | 0.0350 | 390,462 | -0.00(-5.41%) |
Feb 10, 2021 | 0.0375 | 0.0400 | 0.0350 | 0.0370 | 369,325 | +0.00(+4.23%) |
Feb 09, 2021 | 0.0340 | 0.0380 | 0.0325 | 0.0355 | 637,073 | -0.00(-1.39%) |
Feb 08, 2021 | 0.0319 | 0.0439 | 0.0250 | 0.0360 | 612,453 | +0.01(+20.00%) |
Feb 05, 2021 | 0.0380 | 0.0380 | 0.0265 | 0.0300 | 1,113,400 | -0.01(-14.29%) |
Feb 04, 2021 | 0.0350 | 0.0375 | 0.0290 | 0.0350 | 469,527 | +0.00(+0.00%) |
Feb 03, 2021 | 0.0440 | 0.0440 | 0.0300 | 0.0350 | 741,625 | -0.00(-6.91%) |
Feb 02, 2021 | 0.0460 | 0.0540 | 0.0340 | 0.0376 | 669,604 | -0.01(-18.26%) |