Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 0.0122 | 0.0139 | 0.0122 | 0.0138 | 102,080 | -0.00(-0.72%) |
Apr 28, 2022 | 0.0146 | 0.0146 | 0.0139 | 0.0139 | 79,239 | -0.00(-4.79%) |
Apr 27, 2022 | 0.0122 | 0.0146 | 0.0122 | 0.0146 | 61,517 | +0.00(+19.67%) |
Apr 26, 2022 | 0.0121 | 0.0134 | 0.0114 | 0.0122 | 466,309 | -0.00(-18.67%) |
Apr 25, 2022 | 0.0145 | 0.0150 | 0.0110 | 0.0150 | 511,771 | +0.00(+3.45%) |
Apr 22, 2022 | 0.0146 | 0.0146 | 0.0140 | 0.0145 | 11,100 | -0.00(-5.23%) |
Apr 21, 2022 | 0.0156 | 0.0160 | 0.0140 | 0.0153 | 222,197 | -0.00(-1.92%) |
Apr 20, 2022 | 0.0156 | 0.0161 | 0.0156 | 0.0156 | 12,736 | -0.00(-6.59%) |
Apr 19, 2022 | 0.0167 | 0.0167 | 0.0167 | 0.0167 | 10,000 | -0.00(-1.76%) |
Apr 18, 2022 | 0.0181 | 0.0181 | 0.0156 | 0.0170 | 293,579 | -0.00(-12.82%) |
Apr 14, 2022 | 0.0182 | 0.0195 | 0.0182 | 0.0195 | 6,760 | -0.00(-2.50%) |
Apr 13, 2022 | 0.0180 | 0.0200 | 0.0180 | 0.0200 | 117,761 | +0.00(+25.00%) |
Apr 12, 2022 | 0.0175 | 0.0183 | 0.0155 | 0.0160 | 470,052 | -0.00(-8.57%) |
Apr 11, 2022 | 0.0201 | 0.0220 | 0.0168 | 0.0175 | 184,095 | -0.00(-7.41%) |
Apr 08, 2022 | 0.0181 | 0.0189 | 0.0181 | 0.0189 | 13,927 | +0.00(+2.16%) |
Apr 07, 2022 | 0.0181 | 0.0190 | 0.0180 | 0.0185 | 112,228 | -0.00(-9.76%) |
Apr 06, 2022 | 0.0191 | 0.0223 | 0.0187 | 0.0205 | 48,182 | -0.00(-7.24%) |
Apr 05, 2022 | 0.0244 | 0.0244 | 0.0190 | 0.0221 | 90,120 | +0.00(+11.06%) |
Apr 04, 2022 | 0.0219 | 0.0219 | 0.0180 | 0.0199 | 17,250 | -0.00(-9.13%) |
Apr 01, 2022 | 0.0244 | 0.0244 | 0.0207 | 0.0219 | 35,500 | +0.00(+7.88%) |
Mar 31, 2022 | 0.0209 | 0.0209 | 0.0203 | 0.0203 | 1,000 | +0.00(+1.50%) |
Mar 30, 2022 | 0.0203 | 0.0231 | 0.0200 | 0.0200 | 68,930 | -0.00(-8.68%) |
Mar 29, 2022 | 0.0235 | 0.0250 | 0.0210 | 0.0219 | 158,716 | -0.00(-12.40%) |
Mar 28, 2022 | 0.0219 | 0.0250 | 0.0219 | 0.0250 | 68,187 | +0.00(+9.17%) |
Mar 25, 2022 | 0.0232 | 0.0239 | 0.0229 | 0.0229 | 19,450 | +0.00(+1.78%) |
Mar 24, 2022 | 0.0205 | 0.0226 | 0.0205 | 0.0225 | 52,420 | +0.00(+2.27%) |
Mar 23, 2022 | 0.0205 | 0.0234 | 0.0205 | 0.0220 | 74,744 | +0.00(+7.32%) |
Mar 22, 2022 | 0.0205 | 0.0239 | 0.0204 | 0.0205 | 39,500 | +0.00(+0.99%) |
Mar 21, 2022 | 0.0205 | 0.0205 | 0.0202 | 0.0203 | 16,100 | +0.00(+0.00%) |
Mar 18, 2022 | 0.0203 | 0.0203 | 0.0203 | 0.0203 | 74,027 | +0.00(+4.10%) |
Mar 17, 2022 | 0.0171 | 0.0205 | 0.0162 | 0.0195 | 124,983 | +0.00(+19.63%) |
Mar 16, 2022 | 0.0160 | 0.0163 | 0.0160 | 0.0163 | 23,300 | +0.00(+1.24%) |
Mar 15, 2022 | 0.0160 | 0.0175 | 0.0120 | 0.0161 | 484,911 | -0.00(-4.73%) |
Mar 14, 2022 | 0.0192 | 0.0192 | 0.0150 | 0.0169 | 521,190 | -0.00(-4.52%) |
Mar 11, 2022 | 0.0240 | 0.0240 | 0.0154 | 0.0177 | 695,949 | -0.00(-19.55%) |
Mar 10, 2022 | 0.0222 | 0.0229 | 0.0220 | 0.0220 | 134,180 | -0.00(-5.17%) |
Mar 09, 2022 | 0.0240 | 0.0240 | 0.0205 | 0.0232 | 106,001 | -0.00(-7.20%) |
Mar 08, 2022 | 0.0240 | 0.0250 | 0.0240 | 0.0250 | 30,899 | +0.00(+4.17%) |
Mar 07, 2022 | 0.0250 | 0.0258 | 0.0240 | 0.0240 | 268,828 | -0.00(-2.83%) |
Mar 04, 2022 | 0.0278 | 0.0278 | 0.0244 | 0.0247 | 33,690 | -0.00(-6.79%) |
Mar 03, 2022 | 0.0251 | 0.0265 | 0.0250 | 0.0265 | 23,617 | -0.00(-1.12%) |
Mar 02, 2022 | 0.0270 | 0.0288 | 0.0200 | 0.0268 | 266,994 | +0.00(+3.08%) |
Mar 01, 2022 | 0.0284 | 0.0285 | 0.0210 | 0.0260 | 424,122 | -0.00(-13.33%) |
Feb 28, 2022 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 2,500 | +0.00(+0.00%) |
Feb 25, 2022 | 0.0298 | 0.0300 | 0.0298 | 0.0300 | 6,500 | +0.00(+3.45%) |
Feb 24, 2022 | 0.0290 | 0.0290 | 0.0280 | 0.0290 | 20,400 | +0.00(+0.00%) |
Feb 23, 2022 | 0.0300 | 0.0300 | 0.0280 | 0.0290 | 10,241 | -0.00(-3.01%) |
Feb 22, 2022 | 0.0310 | 0.0310 | 0.0210 | 0.0299 | 888,683 | +0.00(+3.10%) |
Feb 18, 2022 | 0.0290 | 0 | -0.00(-12.12%) | |||
Feb 17, 2022 | 0.0332 | 0.0359 | 0.0330 | 0.0330 | 34,600 | -0.00(-10.33%) |
Feb 16, 2022 | 0.0300 | 0.0390 | 0.0300 | 0.0368 | 537,007 | +0.00(+8.24%) |
Feb 15, 2022 | 0.0320 | 0.0340 | 0.0300 | 0.0340 | 92,817 | +0.01(+19.30%) |
Feb 14, 2022 | 0.0298 | 0.0311 | 0.0284 | 0.0285 | 100,086 | +0.00(+1.79%) |
Feb 11, 2022 | 0.0290 | 0.0349 | 0.0280 | 0.0280 | 49,556 | -0.00(-11.95%) |
Feb 10, 2022 | 0.0350 | 0.0350 | 0.0318 | 0.0318 | 45,660 | -0.00(-6.47%) |
Feb 09, 2022 | 0.0333 | 0.0340 | 0.0251 | 0.0340 | 1,782,078 | +0.00(+9.32%) |
Feb 08, 2022 | 0.0312 | 0.0323 | 0.0311 | 0.0311 | 26,199 | +0.00(+0.00%) |
Feb 07, 2022 | 0.0389 | 0.0389 | 0.0307 | 0.0311 | 34,189 | -0.00(-4.31%) |
Feb 04, 2022 | 0.0370 | 0.0370 | 0.0310 | 0.0325 | 98,100 | -0.00(-3.27%) |
Feb 03, 2022 | 0.0321 | 0.0397 | 0.0336 | 224,337 | +0.00(+3.38%) | |
Feb 02, 2022 | 0.0386 | 0.0400 | 0.0320 | 0.0325 | 406,270 | -0.01(-16.02%) |