Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 0.0339 | 0.0339 | 0.0250 | 0.0325 | 574,200 | -0.00(-4.97%) |
Apr 29, 2021 | 0.0266 | 0.0342 | 0.0241 | 0.0342 | 810,133 | +0.01(+17.93%) |
Apr 28, 2021 | 0.0222 | 0.0290 | 0.0222 | 0.0290 | 442,563 | +0.00(+13.28%) |
Apr 27, 2021 | 0.0280 | 0.0280 | 0.0225 | 0.0256 | 28,128 | +0.00(+2.40%) |
Apr 26, 2021 | 0.0222 | 0.0290 | 0.0130 | 0.0250 | 1,283,616 | -0.00(-13.79%) |
Apr 23, 2021 | 0.0221 | 0.0290 | 0.0220 | 0.0290 | 59,000 | +0.00(+0.00%) |
Apr 22, 2021 | 0.0290 | 0.0290 | 0.0221 | 0.0290 | 21,079 | +0.00(+3.57%) |
Apr 21, 2021 | 0.0210 | 0.0290 | 0.0210 | 0.0280 | 56,600 | -0.00(-3.45%) |
Apr 20, 2021 | 0.0290 | 0.0290 | 0.0220 | 0.0290 | 387,538 | +0.01(+23.40%) |
Apr 19, 2021 | 0.0290 | 0.0290 | 0.0235 | 0.0235 | 685,441 | -0.00(-14.86%) |
Apr 16, 2021 | 0.0263 | 0.0277 | 0.0263 | 0.0276 | 54,300 | +0.00(+6.98%) |
Apr 15, 2021 | 0.0347 | 0.0347 | 0.0235 | 0.0258 | 167,430 | +0.00(+12.17%) |
Apr 14, 2021 | 0.0290 | 0.0310 | 0.0205 | 0.0230 | 287,511 | -0.01(-20.69%) |
Apr 13, 2021 | 0.0290 | 0.0320 | 0.0290 | 0.0290 | 127,160 | -0.00(-4.61%) |
Apr 12, 2021 | 0.0319 | 0.0319 | 0.0290 | 0.0304 | 91,213 | +0.00(+4.11%) |
Apr 09, 2021 | 0.0285 | 0.0292 | 0.0285 | 0.0292 | 91,500 | +0.00(+1.39%) |
Apr 08, 2021 | 0.0291 | 0.0291 | 0.0260 | 0.0288 | 85,000 | -0.00(-0.69%) |
Apr 07, 2021 | 0.0259 | 0.0290 | 0.0220 | 0.0290 | 242,016 | +0.01(+23.40%) |
Apr 06, 2021 | 0.0259 | 0.0259 | 0.0235 | 0.0235 | 62,890 | -0.00(-6.00%) |
Apr 05, 2021 | 0.0230 | 0.0292 | 0.0220 | 0.0250 | 388,430 | -0.00(-13.19%) |
Apr 01, 2021 | 0.0251 | 0.0293 | 0.0231 | 0.0288 | 311,400 | -0.00(-1.37%) |
Mar 31, 2021 | 0.0297 | 0.0297 | 0.0230 | 0.0292 | 266,868 | -0.00(-2.01%) |
Mar 30, 2021 | 0.0280 | 0.0337 | 0.0240 | 0.0298 | 180,071 | -0.01(-17.22%) |
Mar 29, 2021 | 0.0310 | 0.0360 | 0.0290 | 0.0360 | 341,884 | +0.00(+0.00%) |
Mar 26, 2021 | 0.0288 | 0.0380 | 0.0288 | 0.0360 | 435,500 | +0.01(+30.91%) |
Mar 25, 2021 | 0.0319 | 0.0319 | 0.0261 | 0.0275 | 560,966 | -0.00(-11.86%) |
Mar 24, 2021 | 0.0380 | 0.0393 | 0.0300 | 0.0312 | 422,909 | -0.00(-5.45%) |
Mar 23, 2021 | 0.0310 | 0.0347 | 0.0281 | 0.0330 | 777,883 | +0.00(+3.77%) |
Mar 22, 2021 | 0.0350 | 0.0359 | 0.0280 | 0.0318 | 1,799,757 | -0.00(-7.29%) |
Mar 19, 2021 | 0.0389 | 0.0389 | 0.0309 | 0.0343 | 880,700 | -0.00(-7.30%) |
Mar 18, 2021 | 0.0460 | 0.0514 | 0.0310 | 0.0370 | 13,367,034 | -0.01(-12.94%) |
Mar 17, 2021 | 0.0460 | 0.0460 | 0.0355 | 0.0425 | 341,297 | +0.00(+6.52%) |
Mar 16, 2021 | 0.0465 | 0.0465 | 0.0352 | 0.0399 | 559,837 | -0.01(-13.82%) |
Mar 15, 2021 | 0.0514 | 0.0514 | 0.0400 | 0.0463 | 361,896 | -0.00(-1.49%) |
Mar 12, 2021 | 0.0520 | 0.0525 | 0.0421 | 0.0470 | 297,200 | -0.00(-5.81%) |
Mar 11, 2021 | 0.0520 | 0.0520 | 0.0420 | 0.0499 | 716,412 | -0.00(-0.80%) |
Mar 10, 2021 | 0.0520 | 0.0530 | 0.0410 | 0.0503 | 459,551 | +0.01(+11.78%) |
Mar 09, 2021 | 0.0320 | 0.0580 | 0.0320 | 0.0450 | 1,357,355 | +0.01(+40.62%) |
Mar 08, 2021 | 0.0430 | 0.0430 | 0.0310 | 0.0320 | 115,398 | -0.01(-18.78%) |
Mar 05, 2021 | 0.0290 | 0.0440 | 0.0270 | 0.0394 | 966,700 | +0.01(+31.77%) |
Mar 04, 2021 | 0.0400 | 0.0400 | 0.0100 | 0.0299 | 1,467,748 | -0.01(-17.17%) |
Mar 03, 2021 | 0.0447 | 0.0447 | 0.0325 | 0.0361 | 555,788 | -0.01(-17.95%) |
Mar 02, 2021 | 0.0425 | 0.0449 | 0.0310 | 0.0440 | 1,033,319 | -0.00(-2.65%) |
Mar 01, 2021 | 0.0310 | 0.0530 | 0.0310 | 0.0452 | 624,951 | -0.00(-2.80%) |
Feb 26, 2021 | 0.0501 | 0.0539 | 0.0435 | 0.0465 | 859,900 | -0.01(-15.30%) |
Feb 25, 2021 | 0.0510 | 0.0550 | 0.0453 | 0.0549 | 985,645 | +0.00(+4.57%) |
Feb 24, 2021 | 0.0550 | 0.0575 | 0.0500 | 0.0525 | 1,281,272 | -0.00(-4.55%) |
Feb 23, 2021 | 0.0485 | 0.0590 | 0.0451 | 0.0550 | 580,229 | +0.01(+11.56%) |
Feb 22, 2021 | 0.0566 | 0.0566 | 0.0450 | 0.0493 | 1,001,197 | -0.01(-12.90%) |
Feb 19, 2021 | 0.0530 | 0.0620 | 0.0435 | 0.0566 | 1,012,300 | -0.00(-4.07%) |
Feb 18, 2021 | 0.0600 | 0.0650 | 0.0461 | 0.0590 | 941,151 | -0.00(-7.23%) |
Feb 17, 2021 | 0.0630 | 0.0700 | 0.0570 | 0.0636 | 343,045 | +0.00(+2.58%) |
Feb 16, 2021 | 0.0685 | 0.0685 | 0.0570 | 0.0620 | 994,964 | -0.01(-9.49%) |
Feb 12, 2021 | 0.0685 | 0.0710 | 0.0533 | 0.0685 | 499,000 | +0.00(+2.39%) |
Feb 11, 2021 | 0.0686 | 0.0858 | 0.0600 | 0.0669 | 1,434,034 | -0.00(-2.48%) |
Feb 10, 2021 | 0.0435 | 0.0686 | 0.0403 | 0.0686 | 3,108,218 | +0.03(+61.79%) |
Feb 09, 2021 | 0.0380 | 0.0481 | 0.0361 | 0.0424 | 2,329,141 | +0.00(+11.58%) |
Feb 08, 2021 | 0.0380 | 0.0400 | 0.0300 | 0.0380 | 2,431,134 | +0.00(+8.57%) |
Feb 05, 2021 | 0.0350 | 0.0370 | 0.0300 | 0.0350 | 871,700 | +0.00(+0.00%) |
Feb 04, 2021 | 0.0370 | 0.0370 | 0.0300 | 0.0350 | 1,146,859 | +0.00(+2.94%) |
Feb 03, 2021 | 0.0303 | 0.0375 | 0.0300 | 0.0340 | 1,131,515 | +0.00(+13.33%) |
Feb 02, 2021 | 0.0269 | 0.0320 | 0.0237 | 0.0300 | 449,328 | +0.00(+0.00%) |