Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 0.0110 | 0.0117 | 0.0105 | 0.0110 | 444,338 | +0.00(+0.00%) |
Apr 28, 2022 | 0.0143 | 0.0150 | 0.0101 | 0.0110 | 3,193,470 | -0.00(-22.54%) |
Apr 27, 2022 | 0.0140 | 0.0150 | 0.0130 | 0.0142 | 211,804 | +0.00(+1.43%) |
Apr 26, 2022 | 0.0140 | 0.0144 | 0.0140 | 0.0140 | 177,621 | -0.00(-6.04%) |
Apr 25, 2022 | 0.0145 | 0.0177 | 0.0140 | 0.0149 | 189,766 | +0.00(+5.67%) |
Apr 22, 2022 | 0.0160 | 0.0175 | 0.0141 | 0.0141 | 179,891 | -0.00(-11.88%) |
Apr 21, 2022 | 0.0160 | 0.0165 | 0.0160 | 0.0160 | 34,500 | -0.00(-4.76%) |
Apr 20, 2022 | 0.0173 | 0.0173 | 0.0153 | 0.0168 | 49,612 | +0.00(+5.00%) |
Apr 19, 2022 | 0.0154 | 0.0185 | 0.0154 | 0.0160 | 100,726 | -0.00(-13.51%) |
Apr 18, 2022 | 0.0185 | 0.0185 | 0.0160 | 0.0185 | 229,283 | +0.00(+2.78%) |
Apr 14, 2022 | 0.0170 | 0.0180 | 0.0170 | 0.0180 | 58,237 | +0.00(+1.69%) |
Apr 13, 2022 | 0.0169 | 0.0183 | 0.0169 | 0.0177 | 98,041 | +0.00(+4.12%) |
Apr 12, 2022 | 0.0184 | 0.0184 | 0.0170 | 0.0170 | 202,186 | -0.00(-2.30%) |
Apr 11, 2022 | 0.0170 | 0.0184 | 0.0170 | 0.0174 | 363,500 | +0.00(+2.96%) |
Apr 08, 2022 | 0.0157 | 0.0190 | 0.0157 | 0.0169 | 53,921 | +0.00(+0.00%) |
Apr 07, 2022 | 0.0162 | 0.0180 | 0.0162 | 0.0169 | 54,610 | +0.00(+12.67%) |
Apr 06, 2022 | 0.0144 | 0.0180 | 0.0144 | 0.0150 | 180,039 | -0.00(-11.76%) |
Apr 05, 2022 | 0.0144 | 0.0188 | 0.0144 | 0.0170 | 106,201 | +0.00(+19.72%) |
Apr 04, 2022 | 0.0144 | 0.0165 | 0.0141 | 0.0142 | 83,909 | +0.00(+0.71%) |
Apr 01, 2022 | 0.0145 | 0.0150 | 0.0141 | 0.0141 | 139,498 | +0.00(+0.71%) |
Mar 31, 2022 | 0.0149 | 0.0150 | 0.0140 | 0.0140 | 87,208 | -0.00(-6.04%) |
Mar 30, 2022 | 0.0145 | 0.0150 | 0.0140 | 0.0149 | 59,200 | -0.00(-0.67%) |
Mar 29, 2022 | 0.0140 | 0.0170 | 0.0140 | 0.0150 | 96,296 | +0.00(+7.14%) |
Mar 28, 2022 | 0.0148 | 0.0160 | 0.0140 | 0.0140 | 412,060 | -0.00(-6.67%) |
Mar 25, 2022 | 0.0180 | 0.0190 | 0.0126 | 0.0150 | 685,394 | -0.00(-18.92%) |
Mar 24, 2022 | 0.0176 | 0.0190 | 0.0176 | 0.0185 | 39,107 | +0.00(+5.11%) |
Mar 23, 2022 | 0.0160 | 0.0190 | 0.0160 | 0.0176 | 120,122 | -0.00(-11.56%) |
Mar 22, 2022 | 0.0190 | 0.0221 | 0.0160 | 0.0199 | 400,400 | +0.00(+15.03%) |
Mar 21, 2022 | 0.0200 | 0.0200 | 0.0159 | 0.0173 | 133,526 | +0.00(+2.98%) |
Mar 18, 2022 | 0.0126 | 0.0170 | 0.0126 | 0.0168 | 359,422 | +0.00(+3.70%) |
Mar 17, 2022 | 0.0169 | 0.0169 | 0.0130 | 0.0162 | 311,417 | -0.00(-3.57%) |
Mar 16, 2022 | 0.0136 | 0.0169 | 0.0111 | 0.0168 | 297,349 | +0.00(+8.39%) |
Mar 15, 2022 | 0.0140 | 0.0156 | 0.0136 | 0.0155 | 97,980 | +0.00(+14.81%) |
Mar 14, 2022 | 0.0155 | 0.0155 | 0.0130 | 0.0135 | 314,239 | -0.00(-15.63%) |
Mar 11, 2022 | 0.0178 | 0.0180 | 0.0155 | 0.0160 | 106,487 | -0.00(-10.11%) |
Mar 10, 2022 | 0.0183 | 0.0190 | 0.0176 | 0.0178 | 108,581 | -0.00(-6.32%) |
Mar 09, 2022 | 0.0192 | 0.0199 | 0.0185 | 0.0190 | 13,900 | +0.00(+2.70%) |
Mar 08, 2022 | 0.0180 | 0.0185 | 0.0180 | 0.0185 | 323,100 | +0.00(+2.78%) |
Mar 07, 2022 | 0.0184 | 0.0184 | 0.0176 | 0.0180 | 153,620 | -0.00(-1.64%) |
Mar 04, 2022 | 0.0208 | 0.0208 | 0.0180 | 0.0183 | 52,955 | -0.00(-1.61%) |
Mar 03, 2022 | 0.0202 | 0.0204 | 0.0185 | 0.0186 | 107,333 | -0.00(-7.00%) |
Mar 02, 2022 | 0.0205 | 0.0210 | 0.0198 | 0.0200 | 31,532 | +0.00(+5.26%) |
Mar 01, 2022 | 0.0200 | 0.0210 | 0.0190 | 0.0190 | 57,293 | +0.00(+0.00%) |
Feb 28, 2022 | 0.0203 | 0.0216 | 0.0190 | 0.0190 | 44,478 | -0.00(-6.40%) |
Feb 25, 2022 | 0.0201 | 0.0218 | 0.0189 | 0.0203 | 103,364 | +0.00(+1.50%) |
Feb 24, 2022 | 0.0210 | 0.0240 | 0.0200 | 0.0200 | 1,612,395 | -0.00(-6.98%) |
Feb 23, 2022 | 0.0206 | 0.0255 | 0.0201 | 0.0215 | 105,063 | -0.00(-0.92%) |
Feb 22, 2022 | 0.0236 | 0.0236 | 0.0210 | 0.0217 | 222,134 | +0.00(+0.93%) |
Feb 18, 2022 | 0.0215 | 0 | -0.00(-10.79%) | |||
Feb 17, 2022 | 0.0225 | 0.0250 | 0.0220 | 0.0241 | 45,003 | +0.00(+5.24%) |
Feb 16, 2022 | 0.0240 | 0.0280 | 0.0220 | 0.0229 | 136,306 | -0.00(-1.29%) |
Feb 15, 2022 | 0.0224 | 0.0240 | 0.0210 | 0.0232 | 85,542 | +0.00(+5.94%) |
Feb 14, 2022 | 0.0211 | 0.0225 | 0.0210 | 0.0219 | 33,306 | -0.00(-0.45%) |
Feb 11, 2022 | 0.0259 | 0.0259 | 0.0220 | 0.0220 | 52,641 | -0.00(-8.33%) |
Feb 10, 2022 | 0.0220 | 0.0240 | 0.0220 | 0.0240 | 13,101 | -0.00(-6.61%) |
Feb 09, 2022 | 0.0220 | 0.0259 | 0.0220 | 0.0257 | 58,652 | +0.00(+11.74%) |
Feb 08, 2022 | 0.0230 | 0.0256 | 0.0221 | 0.0230 | 16,134 | +0.00(+2.22%) |
Feb 07, 2022 | 0.0225 | 0.0227 | 0.0206 | 0.0225 | 44,786 | -0.00(-2.17%) |
Feb 04, 2022 | 0.0230 | 0.0247 | 0.0222 | 0.0230 | 83,072 | -0.00(-10.85%) |
Feb 03, 2022 | 0.0294 | 0.0258 | 139,950 | -0.00(-7.86%) | ||
Feb 02, 2022 | 0.0300 | 0.0315 | 0.0278 | 0.0280 | 113,561 | -0.00(-3.11%) |