Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 0.0046 | 0.0052 | 0.0045 | 0.0050 | 700,200 | +0.00(+11.11%) |
Apr 29, 2021 | 0.0050 | 0.0050 | 0.0045 | 0.0045 | 747,400 | +0.00(+2.27%) |
Apr 28, 2021 | 0.0050 | 0.0050 | 0.0043 | 0.0044 | 866,299 | -0.00(-10.20%) |
Apr 27, 2021 | 0.0043 | 0.0054 | 0.0043 | 0.0049 | 1,945,199 | +0.00(+13.95%) |
Apr 26, 2021 | 0.0044 | 0.0050 | 0.0043 | 0.0043 | 941,001 | +0.00(+10.26%) |
Apr 23, 2021 | 0.0040 | 0.0044 | 0.0038 | 0.0039 | 833,800 | -0.00(-9.30%) |
Apr 22, 2021 | 0.0042 | 0.0043 | 0.0040 | 0.0043 | 404,477 | +0.00(+0.00%) |
Apr 21, 2021 | 0.0046 | 0.0046 | 0.0038 | 0.0043 | 357,850 | -0.00(-6.52%) |
Apr 20, 2021 | 0.0050 | 0.0050 | 0.0045 | 0.0046 | 231,750 | +0.00(+4.55%) |
Apr 19, 2021 | 0.0050 | 0.0056 | 0.0044 | 0.0044 | 477,005 | -0.00(-2.22%) |
Apr 16, 2021 | 0.0042 | 0.0045 | 0.0042 | 0.0045 | 1,173,900 | +0.00(+4.65%) |
Apr 15, 2021 | 0.0045 | 0.0053 | 0.0040 | 0.0043 | 2,492,294 | -0.00(-4.44%) |
Apr 14, 2021 | 0.0065 | 0.0077 | 0.0045 | 0.0045 | 6,740,587 | -0.00(-10.00%) |
Apr 13, 2021 | 0.0062 | 0.0063 | 0.0050 | 0.0050 | 1,843,798 | -0.00(-18.03%) |
Apr 12, 2021 | 0.0067 | 0.0067 | 0.0061 | 0.0061 | 678,082 | -0.00(-7.58%) |
Apr 09, 2021 | 0.0066 | 0.0070 | 0.0061 | 0.0066 | 964,200 | -0.00(-8.33%) |
Apr 08, 2021 | 0.0072 | 0.0072 | 0.0065 | 0.0072 | 301,500 | -0.00(-10.00%) |
Apr 07, 2021 | 0.0065 | 0.0082 | 0.0065 | 0.0080 | 1,549,972 | +0.00(+15.94%) |
Apr 06, 2021 | 0.0067 | 0.0069 | 0.0065 | 0.0069 | 543,288 | +0.00(+0.00%) |
Apr 05, 2021 | 0.0070 | 0.0070 | 0.0069 | 0.0069 | 56,933 | -0.00(-5.48%) |
Apr 01, 2021 | 0.0075 | 0.0078 | 0.0067 | 0.0073 | 720,200 | -0.00(-2.67%) |
Mar 31, 2021 | 0.0083 | 0.0083 | 0.0075 | 0.0075 | 100,445 | +0.00(+0.00%) |
Mar 30, 2021 | 0.0072 | 0.0102 | 0.0067 | 0.0075 | 2,728,371 | +0.00(+2.74%) |
Mar 29, 2021 | 0.0065 | 0.0080 | 0.0065 | 0.0073 | 604,126 | +0.00(+8.96%) |
Mar 26, 2021 | 0.0070 | 0.0072 | 0.0063 | 0.0067 | 178,100 | -0.00(-8.22%) |
Mar 25, 2021 | 0.0075 | 0.0075 | 0.0061 | 0.0073 | 1,019,250 | -0.00(-7.59%) |
Mar 24, 2021 | 0.0069 | 0.0087 | 0.0061 | 0.0079 | 989,177 | +0.00(+8.22%) |
Mar 23, 2021 | 0.0081 | 0.0084 | 0.0064 | 0.0073 | 5,253,520 | -0.00(-10.98%) |
Mar 22, 2021 | 0.0107 | 0.0107 | 0.0082 | 0.0082 | 1,844,904 | -0.00(-9.89%) |
Mar 19, 2021 | 0.0090 | 0.0122 | 0.0076 | 0.0091 | 9,068,900 | +0.00(+15.19%) |
Mar 18, 2021 | 0.0063 | 0.0080 | 0.0061 | 0.0079 | 2,704,329 | +0.00(+23.44%) |
Mar 17, 2021 | 0.0075 | 0.0082 | 0.0064 | 0.0064 | 2,624,844 | -0.00(-14.67%) |
Mar 16, 2021 | 0.0083 | 0.0090 | 0.0075 | 0.0075 | 1,085,838 | -0.00(-6.25%) |
Mar 15, 2021 | 0.0078 | 0.0093 | 0.0078 | 0.0080 | 2,218,849 | +0.00(+2.56%) |
Mar 12, 2021 | 0.0098 | 0.0136 | 0.0060 | 0.0078 | 20,521,900 | -0.00(-32.76%) |
Mar 11, 2021 | 0.0094 | 0.0116 | 0.0090 | 0.0116 | 2,819,475 | +0.00(+23.40%) |
Mar 10, 2021 | 0.0095 | 0.0105 | 0.0087 | 0.0094 | 1,014,182 | -0.00(-11.32%) |
Mar 09, 2021 | 0.0100 | 0.0113 | 0.0097 | 0.0106 | 885,409 | +0.00(+2.91%) |
Mar 08, 2021 | 0.0105 | 0.0115 | 0.0085 | 0.0103 | 1,244,724 | +0.00(+6.19%) |
Mar 05, 2021 | 0.0100 | 0.0116 | 0.0090 | 0.0097 | 3,438,100 | -0.00(-11.82%) |
Mar 04, 2021 | 0.0110 | 0.0120 | 0.0095 | 0.0110 | 1,943,517 | -0.00(-0.90%) |
Mar 03, 2021 | 0.0128 | 0.0137 | 0.0110 | 0.0111 | 1,691,209 | -0.00(-7.50%) |
Mar 02, 2021 | 0.0147 | 0.0151 | 0.0113 | 0.0120 | 8,599,684 | -0.00(-12.41%) |
Mar 01, 2021 | 0.0110 | 0.0158 | 0.0090 | 0.0137 | 11,174,907 | +0.00(+39.80%) |
Feb 26, 2021 | 0.0099 | 0.0115 | 0.0095 | 0.0098 | 1,859,200 | -0.00(-2.97%) |
Feb 25, 2021 | 0.0101 | 0.0117 | 0.0100 | 0.0101 | 3,378,000 | -0.00(-5.61%) |
Feb 24, 2021 | 0.0115 | 0.0119 | 0.0107 | 0.0107 | 3,062,441 | -0.00(-6.14%) |
Feb 23, 2021 | 0.0112 | 0.0127 | 0.0095 | 0.0114 | 4,213,653 | -0.00(-8.06%) |
Feb 22, 2021 | 0.0110 | 0.0180 | 0.0096 | 0.0124 | 22,640,378 | +0.00(+16.98%) |
Feb 19, 2021 | 0.0101 | 0.0116 | 0.0098 | 0.0106 | 992,500 | -0.00(-8.62%) |
Feb 18, 2021 | 0.0120 | 0.0135 | 0.0095 | 0.0116 | 4,597,594 | -0.00(-3.33%) |
Feb 17, 2021 | 0.0130 | 0.0130 | 0.0106 | 0.0120 | 2,924,044 | -0.00(-7.69%) |
Feb 16, 2021 | 0.0124 | 0.0135 | 0.0120 | 0.0130 | 2,472,354 | +0.00(+0.00%) |
Feb 12, 2021 | 0.0145 | 0.0148 | 0.0115 | 0.0130 | 2,954,900 | -0.00(-10.34%) |
Feb 11, 2021 | 0.0114 | 0.0160 | 0.0114 | 0.0145 | 9,522,758 | +0.00(+22.88%) |
Feb 10, 2021 | 0.0114 | 0.0120 | 0.0107 | 0.0118 | 3,353,433 | +0.00(+11.32%) |
Feb 09, 2021 | 0.0100 | 0.0114 | 0.0097 | 0.0106 | 7,429,047 | +0.00(+7.07%) |
Feb 08, 2021 | 0.0096 | 0.0118 | 0.0090 | 0.0099 | 11,771,727 | +0.00(+10.00%) |
Feb 05, 2021 | 0.0078 | 0.0105 | 0.0077 | 0.0090 | 9,579,400 | +0.00(+21.62%) |
Feb 04, 2021 | 0.0075 | 0.0081 | 0.0074 | 0.0074 | 2,346,045 | -0.00(-7.50%) |
Feb 03, 2021 | 0.0090 | 0.0090 | 0.0072 | 0.0080 | 4,032,897 | -0.00(-15.79%) |
Feb 02, 2021 | 0.0070 | 0.0098 | 0.0067 | 0.0095 | 6,358,553 | +0.00(+18.75%) |