Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 0.0225 | 0.0225 | 0.0210 | 0.0211 | 2,409,000 | -0.00(-2.31%) |
Apr 29, 2021 | 0.0225 | 0.0240 | 0.0208 | 0.0216 | 5,610,433 | -0.00(-1.82%) |
Apr 28, 2021 | 0.0220 | 0.0238 | 0.0205 | 0.0220 | 3,629,480 | +0.00(+0.00%) |
Apr 27, 2021 | 0.0196 | 0.0248 | 0.0196 | 0.0220 | 4,965,294 | +0.00(+10.00%) |
Apr 26, 2021 | 0.0215 | 0.0240 | 0.0199 | 0.0200 | 4,211,559 | -0.00(-5.66%) |
Apr 23, 2021 | 0.0204 | 0.0213 | 0.0198 | 0.0212 | 4,691,300 | +0.00(+2.91%) |
Apr 22, 2021 | 0.0217 | 0.0217 | 0.0204 | 0.0206 | 2,783,510 | +0.00(+0.98%) |
Apr 21, 2021 | 0.0227 | 0.0227 | 0.0200 | 0.0204 | 2,431,533 | -0.00(-0.49%) |
Apr 20, 2021 | 0.0226 | 0.0251 | 0.0198 | 0.0205 | 6,446,528 | -0.00(-9.29%) |
Apr 19, 2021 | 0.0200 | 0.0226 | 0.0195 | 0.0226 | 5,536,380 | +0.00(+15.90%) |
Apr 16, 2021 | 0.0242 | 0.0242 | 0.0170 | 0.0195 | 16,197,500 | -0.00(-19.09%) |
Apr 15, 2021 | 0.0263 | 0.0270 | 0.0200 | 0.0241 | 8,899,860 | -0.00(-8.37%) |
Apr 14, 2021 | 0.0289 | 0.0296 | 0.0217 | 0.0263 | 8,151,141 | -0.00(-9.00%) |
Apr 13, 2021 | 0.0300 | 0.0311 | 0.0250 | 0.0289 | 6,853,412 | -0.00(-4.62%) |
Apr 12, 2021 | 0.0290 | 0.0320 | 0.0280 | 0.0303 | 4,447,242 | +0.00(+0.33%) |
Apr 09, 2021 | 0.0300 | 0.0320 | 0.0280 | 0.0302 | 2,109,900 | +0.00(+0.67%) |
Apr 08, 2021 | 0.0328 | 0.0330 | 0.0295 | 0.0300 | 2,018,021 | -0.00(-6.25%) |
Apr 07, 2021 | 0.0295 | 0.0320 | 0.0286 | 0.0320 | 3,605,939 | +0.00(+8.47%) |
Apr 06, 2021 | 0.0295 | 0.0295 | 0.0280 | 0.0295 | 4,753,230 | +0.00(+0.34%) |
Apr 05, 2021 | 0.0349 | 0.0359 | 0.0285 | 0.0294 | 11,471,413 | -0.01(-18.11%) |
Apr 01, 2021 | 0.0370 | 0.0380 | 0.0350 | 0.0359 | 6,651,500 | -0.00(-7.71%) |
Mar 31, 2021 | 0.0375 | 0.0392 | 0.0368 | 0.0389 | 1,648,533 | +0.00(+4.29%) |
Mar 30, 2021 | 0.0368 | 0.0380 | 0.0360 | 0.0373 | 3,139,947 | +0.00(+1.36%) |
Mar 29, 2021 | 0.0379 | 0.0385 | 0.0363 | 0.0368 | 1,764,967 | -0.00(-2.90%) |
Mar 26, 2021 | 0.0365 | 0.0390 | 0.0350 | 0.0379 | 2,567,700 | +0.00(+5.28%) |
Mar 25, 2021 | 0.0380 | 0.0390 | 0.0350 | 0.0360 | 4,489,681 | -0.00(-6.01%) |
Mar 24, 2021 | 0.0400 | 0.0415 | 0.0350 | 0.0383 | 6,439,714 | -0.00(-4.25%) |
Mar 23, 2021 | 0.0403 | 0.0410 | 0.0394 | 0.0400 | 3,439,922 | +0.00(+0.00%) |
Mar 22, 2021 | 0.0408 | 0.0420 | 0.0386 | 0.0400 | 2,422,778 | -0.00(-0.25%) |
Mar 19, 2021 | 0.0420 | 0.0450 | 0.0380 | 0.0401 | 3,360,700 | -0.00(-2.20%) |
Mar 18, 2021 | 0.0468 | 0.0468 | 0.0370 | 0.0410 | 5,011,685 | -0.00(-4.65%) |
Mar 17, 2021 | 0.0440 | 0.0440 | 0.0390 | 0.0430 | 3,872,492 | -0.00(-1.15%) |
Mar 16, 2021 | 0.0445 | 0.0470 | 0.0420 | 0.0435 | 2,590,673 | -0.00(-2.90%) |
Mar 15, 2021 | 0.0409 | 0.0473 | 0.0409 | 0.0448 | 3,367,709 | +0.00(+9.27%) |
Mar 12, 2021 | 0.0450 | 0.0477 | 0.0400 | 0.0410 | 7,334,200 | -0.00(-7.66%) |
Mar 11, 2021 | 0.0401 | 0.0483 | 0.0375 | 0.0444 | 10,662,515 | +0.00(+11.00%) |
Mar 10, 2021 | 0.0400 | 0.0415 | 0.0386 | 0.0400 | 2,635,395 | +0.00(+0.00%) |
Mar 09, 2021 | 0.0385 | 0.0420 | 0.0369 | 0.0400 | 4,885,924 | +0.00(+5.82%) |
Mar 08, 2021 | 0.0412 | 0.0418 | 0.0350 | 0.0378 | 4,721,139 | -0.00(-9.13%) |
Mar 05, 2021 | 0.0433 | 0.0433 | 0.0380 | 0.0416 | 5,022,100 | -0.00(-4.15%) |
Mar 04, 2021 | 0.0410 | 0.0499 | 0.0359 | 0.0434 | 10,136,453 | +0.00(+3.83%) |
Mar 03, 2021 | 0.0490 | 0.0494 | 0.0360 | 0.0418 | 11,828,483 | -0.01(-12.92%) |
Mar 02, 2021 | 0.0515 | 0.0555 | 0.0422 | 0.0480 | 8,899,066 | -0.01(-12.73%) |
Mar 01, 2021 | 0.0608 | 0.0615 | 0.0475 | 0.0550 | 6,346,143 | -0.00(-8.33%) |
Feb 26, 2021 | 0.0560 | 0.0630 | 0.0500 | 0.0600 | 5,661,000 | -0.00(-4.00%) |
Feb 25, 2021 | 0.0665 | 0.0700 | 0.0550 | 0.0625 | 6,272,749 | -0.00(-5.30%) |
Feb 24, 2021 | 0.0710 | 0.0790 | 0.0630 | 0.0660 | 15,516,070 | +0.00(+0.00%) |
Feb 23, 2021 | 0.0696 | 0.0700 | 0.0550 | 0.0660 | 7,675,228 | -0.00(-5.04%) |
Feb 22, 2021 | 0.0600 | 0.0710 | 0.0560 | 0.0695 | 12,140,033 | +0.01(+26.13%) |
Feb 19, 2021 | 0.0607 | 0.0619 | 0.0520 | 0.0551 | 13,639,300 | -0.01(-10.99%) |
Feb 18, 2021 | 0.0630 | 0.0720 | 0.0593 | 0.0619 | 10,861,862 | -0.00(-4.62%) |
Feb 17, 2021 | 0.0688 | 0.0690 | 0.0593 | 0.0649 | 15,089,773 | -0.00(-5.26%) |
Feb 16, 2021 | 0.0767 | 0.0767 | 0.0620 | 0.0685 | 10,999,487 | -0.01(-10.69%) |
Feb 12, 2021 | 0.0790 | 0.0835 | 0.0701 | 0.0767 | 7,471,500 | -0.00(-2.91%) |
Feb 11, 2021 | 0.0845 | 0.0850 | 0.0750 | 0.0790 | 8,908,161 | -0.01(-7.06%) |
Feb 10, 2021 | 0.0800 | 0.0850 | 0.0700 | 0.0850 | 10,882,473 | +0.01(+8.28%) |
Feb 09, 2021 | 0.0810 | 0.0990 | 0.0600 | 0.0785 | 21,254,822 | -0.00(-3.09%) |
Feb 08, 2021 | 0.0834 | 0.1000 | 0.0790 | 0.0810 | 31,241,828 | +0.00(+2.79%) |
Feb 05, 2021 | 0.0590 | 0.0825 | 0.0550 | 0.0788 | 44,032,004 | +0.03(+48.96%) |
Feb 04, 2021 | 0.0520 | 0.0530 | 0.0495 | 0.0529 | 6,002,767 | +0.00(+2.72%) |
Feb 03, 2021 | 0.0480 | 0.0530 | 0.0480 | 0.0515 | 7,415,621 | +0.00(+0.98%) |
Feb 02, 2021 | 0.0508 | 0.0550 | 0.0490 | 0.0510 | 7,823,079 | -0.00(-0.97%) |