Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 0.0072 | 0.0076 | 0.0068 | 0.0072 | 1,911,282 | +0.00(+2.86%) |
Apr 28, 2022 | 0.0073 | 0.0075 | 0.0068 | 0.0070 | 5,613,505 | +0.00(+0.00%) |
Apr 27, 2022 | 0.0070 | 0.0076 | 0.0069 | 0.0070 | 2,381,379 | +0.00(+2.94%) |
Apr 26, 2022 | 0.0076 | 0.0078 | 0.0068 | 0.0068 | 6,699,001 | -0.00(-9.33%) |
Apr 25, 2022 | 0.0082 | 0.0083 | 0.0075 | 0.0075 | 7,253,200 | -0.00(-8.54%) |
Apr 22, 2022 | 0.0080 | 0.0084 | 0.0080 | 0.0082 | 3,589,093 | +0.00(+2.50%) |
Apr 21, 2022 | 0.0081 | 0.0084 | 0.0079 | 0.0080 | 4,269,628 | -0.00(-1.23%) |
Apr 20, 2022 | 0.0083 | 0.0086 | 0.0081 | 0.0081 | 2,873,403 | -0.00(-3.57%) |
Apr 19, 2022 | 0.0080 | 0.0091 | 0.0080 | 0.0084 | 10,723,148 | +0.00(+6.33%) |
Apr 18, 2022 | 0.0087 | 0.0092 | 0.0079 | 0.0079 | 8,893,598 | -0.00(-8.14%) |
Apr 14, 2022 | 0.0087 | 0.0088 | 0.0085 | 0.0086 | 1,170,214 | -0.00(-1.15%) |
Apr 13, 2022 | 0.0089 | 0.0089 | 0.0083 | 0.0087 | 3,082,272 | +0.00(+3.57%) |
Apr 12, 2022 | 0.0090 | 0.0090 | 0.0083 | 0.0084 | 3,009,185 | +0.00(+0.00%) |
Apr 11, 2022 | 0.0088 | 0.0089 | 0.0083 | 0.0084 | 3,336,329 | -0.00(-3.45%) |
Apr 08, 2022 | 0.0089 | 0.0091 | 0.0085 | 0.0087 | 3,691,255 | -0.00(-2.25%) |
Apr 07, 2022 | 0.0082 | 0.0096 | 0.0081 | 0.0089 | 9,963,762 | +0.00(+8.54%) |
Apr 06, 2022 | 0.0085 | 0.0090 | 0.0080 | 0.0082 | 2,770,582 | -0.00(-3.53%) |
Apr 05, 2022 | 0.0092 | 0.0093 | 0.0081 | 0.0085 | 3,825,047 | +0.00(+1.19%) |
Apr 04, 2022 | 0.0087 | 0.0092 | 0.0082 | 0.0084 | 5,259,481 | -0.00(-2.33%) |
Apr 01, 2022 | 0.0085 | 0.0094 | 0.0081 | 0.0086 | 5,813,434 | +0.00(+1.18%) |
Mar 31, 2022 | 0.0090 | 0.0092 | 0.0085 | 0.0085 | 5,629,431 | -0.00(-5.56%) |
Mar 30, 2022 | 0.0095 | 0.0096 | 0.0090 | 0.0090 | 8,812,012 | -0.00(-5.26%) |
Mar 29, 2022 | 0.0098 | 0.0100 | 0.0093 | 0.0095 | 7,108,814 | +0.00(+1.06%) |
Mar 28, 2022 | 0.0100 | 0.0102 | 0.0091 | 0.0094 | 9,188,702 | +0.00(+1.08%) |
Mar 25, 2022 | 0.0093 | 0.0097 | 0.0085 | 0.0093 | 15,407,450 | +0.00(+5.68%) |
Mar 24, 2022 | 0.0082 | 0.0100 | 0.0080 | 0.0088 | 32,773,440 | +0.00(+8.64%) |
Mar 23, 2022 | 0.0080 | 0.0082 | 0.0076 | 0.0081 | 5,162,658 | +0.00(+5.19%) |
Mar 22, 2022 | 0.0077 | 0.0081 | 0.0075 | 0.0077 | 3,948,255 | -0.00(-1.28%) |
Mar 21, 2022 | 0.0078 | 0.0080 | 0.0074 | 0.0078 | 2,487,359 | +0.00(+0.00%) |
Mar 18, 2022 | 0.0077 | 0.0080 | 0.0072 | 0.0078 | 3,804,929 | -0.00(-1.27%) |
Mar 17, 2022 | 0.0080 | 0.0080 | 0.0073 | 0.0079 | 2,435,172 | +0.00(+6.76%) |
Mar 16, 2022 | 0.0072 | 0.0079 | 0.0072 | 0.0074 | 3,116,971 | +0.00(+2.78%) |
Mar 15, 2022 | 0.0077 | 0.0077 | 0.0071 | 0.0072 | 3,215,712 | -0.00(-2.70%) |
Mar 14, 2022 | 0.0081 | 0.0085 | 0.0072 | 0.0074 | 7,095,498 | -0.00(-5.13%) |
Mar 11, 2022 | 0.0074 | 0.0080 | 0.0072 | 0.0078 | 5,027,435 | +0.00(+6.85%) |
Mar 10, 2022 | 0.0075 | 0.0075 | 0.0070 | 0.0073 | 1,812,482 | +0.00(+2.82%) |
Mar 09, 2022 | 0.0079 | 0.0086 | 0.0071 | 0.0071 | 5,792,001 | -0.00(-10.13%) |
Mar 08, 2022 | 0.0078 | 0.0080 | 0.0067 | 0.0079 | 8,147,294 | +0.00(+1.28%) |
Mar 07, 2022 | 0.0083 | 0.0090 | 0.0075 | 0.0078 | 3,850,859 | -0.00(-13.33%) |
Mar 04, 2022 | 0.0097 | 0.0098 | 0.0090 | 0.0090 | 3,453,263 | -0.00(-7.22%) |
Mar 03, 2022 | 0.0102 | 0.0102 | 0.0093 | 0.0097 | 4,494,816 | -0.00(-3.96%) |
Mar 02, 2022 | 0.0097 | 0.0102 | 0.0094 | 0.0101 | 8,571,003 | +0.00(+3.06%) |
Mar 01, 2022 | 0.0102 | 0.0102 | 0.0094 | 0.0098 | 3,249,249 | -0.00(-2.97%) |
Feb 28, 2022 | 0.0098 | 0.0104 | 0.0093 | 0.0101 | 4,206,103 | +0.00(+3.06%) |
Feb 25, 2022 | 0.0089 | 0.0100 | 0.0086 | 0.0098 | 5,532,906 | +0.00(+10.11%) |
Feb 24, 2022 | 0.0093 | 0.0094 | 0.0080 | 0.0089 | 5,109,547 | -0.00(-5.32%) |
Feb 23, 2022 | 0.0095 | 0.0100 | 0.0088 | 0.0094 | 6,923,311 | -0.00(-1.05%) |
Feb 22, 2022 | 0.0089 | 0.0097 | 0.0080 | 0.0095 | 10,239,586 | +0.00(+9.20%) |
Feb 18, 2022 | 0.0087 | 0 | +0.00(+3.57%) | |||
Feb 17, 2022 | 0.0080 | 0.0084 | 0.0076 | 0.0084 | 3,817,050 | +0.00(+6.33%) |
Feb 16, 2022 | 0.0071 | 0.0080 | 0.0071 | 0.0079 | 3,090,075 | +0.00(+8.22%) |
Feb 15, 2022 | 0.0073 | 0.0074 | 0.0070 | 0.0073 | 758,313 | +0.00(+0.00%) |
Feb 14, 2022 | 0.0075 | 0.0077 | 0.0070 | 0.0073 | 2,445,739 | -0.00(-2.67%) |
Feb 11, 2022 | 0.0075 | 0.0080 | 0.0075 | 0.0075 | 3,721,755 | -0.00(-3.85%) |
Feb 10, 2022 | 0.0074 | 0.0079 | 0.0074 | 0.0078 | 2,036,557 | +0.00(+5.41%) |
Feb 09, 2022 | 0.0070 | 0.0077 | 0.0070 | 0.0074 | 2,836,076 | +0.00(+4.23%) |
Feb 08, 2022 | 0.0067 | 0.0077 | 0.0067 | 0.0071 | 3,356,195 | +0.00(+0.00%) |
Feb 07, 2022 | 0.0067 | 0.0079 | 0.0064 | 0.0071 | 4,439,588 | +0.00(+7.58%) |
Feb 04, 2022 | 0.0066 | 0.0068 | 0.0064 | 0.0066 | 2,270,687 | +0.00(+0.00%) |
Feb 03, 2022 | 0.0066 | 0.0064 | 0.0066 | 1,185,062 | +0.00(+0.00%) | |
Feb 02, 2022 | 0.0064 | 0.0068 | 0.0064 | 0.0066 | 1,485,213 | +0.00(+0.00%) |