Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 0.0063 | 0.0069 | 0.0063 | 0.0066 | 4,821,762 | +0.00(+6.45%) |
May 27, 2021 | 0.0070 | 0.0070 | 0.0061 | 0.0062 | 2,365,351 | -0.00(-10.14%) |
May 26, 2021 | 0.0063 | 0.0071 | 0.0063 | 0.0069 | 6,588,556 | +0.00(+11.29%) |
May 25, 2021 | 0.0063 | 0.0071 | 0.0058 | 0.0062 | 3,136,898 | -0.00(-6.06%) |
May 24, 2021 | 0.0058 | 0.0066 | 0.0058 | 0.0066 | 4,604,439 | -0.00(-2.94%) |
May 21, 2021 | 0.0065 | 0.0068 | 0.0058 | 0.0068 | 4,338,310 | +0.00(+4.62%) |
May 20, 2021 | 0.0080 | 0.0085 | 0.0058 | 0.0065 | 13,150,181 | +0.00(+14.04%) |
May 19, 2021 | 0.0062 | 0.0065 | 0.0054 | 0.0057 | 4,032,495 | -0.00(-6.56%) |
May 18, 2021 | 0.0062 | 0.0064 | 0.0055 | 0.0061 | 5,988,770 | +0.00(+0.00%) |
May 17, 2021 | 0.0070 | 0.0070 | 0.0058 | 0.0061 | 1,650,162 | -0.00(-8.96%) |
May 14, 2021 | 0.0060 | 0.0068 | 0.0058 | 0.0067 | 3,484,808 | +0.00(+15.52%) |
May 13, 2021 | 0.0070 | 0.0070 | 0.0056 | 0.0058 | 8,447,712 | -0.00(-4.92%) |
May 12, 2021 | 0.0060 | 0.0065 | 0.0058 | 0.0061 | 14,530,458 | +0.00(+1.67%) |
May 11, 2021 | 0.0071 | 0.0076 | 0.0059 | 0.0060 | 13,673,806 | -0.00(-21.05%) |
May 10, 2021 | 0.0077 | 0.0084 | 0.0072 | 0.0076 | 3,631,072 | -0.00(-9.52%) |
May 07, 2021 | 0.0075 | 0.0088 | 0.0069 | 0.0084 | 4,341,053 | +0.00(+12.00%) |
May 06, 2021 | 0.0080 | 0.0081 | 0.0075 | 0.0075 | 5,202,601 | -0.00(-5.06%) |
May 05, 2021 | 0.0079 | 0.0080 | 0.0071 | 0.0079 | 10,733,235 | -0.00(-1.25%) |
May 04, 2021 | 0.0088 | 0.0090 | 0.0067 | 0.0080 | 5,633,043 | -0.00(-10.11%) |
May 03, 2021 | 0.0090 | 0.0095 | 0.0088 | 0.0089 | 3,447,777 | -0.00(-3.26%) |
Apr 30, 2021 | 0.0087 | 0.0095 | 0.0086 | 0.0092 | 2,510,100 | +0.00(+2.22%) |
Apr 29, 2021 | 0.0101 | 0.0101 | 0.0087 | 0.0090 | 9,837,387 | -0.00(-8.16%) |
Apr 28, 2021 | 0.0098 | 0.0100 | 0.0097 | 0.0098 | 2,132,330 | +0.00(+1.03%) |
Apr 27, 2021 | 0.0096 | 0.0100 | 0.0096 | 0.0097 | 9,598,484 | +0.00(+1.04%) |
Apr 26, 2021 | 0.0100 | 0.0102 | 0.0090 | 0.0096 | 1,240,796 | -0.00(-3.03%) |
Apr 23, 2021 | 0.0101 | 0.0102 | 0.0098 | 0.0099 | 1,728,100 | -0.00(-3.88%) |
Apr 22, 2021 | 0.0105 | 0.0107 | 0.0101 | 0.0103 | 8,689,449 | -0.00(-1.90%) |
Apr 21, 2021 | 0.0102 | 0.0107 | 0.0101 | 0.0105 | 4,180,296 | +0.00(+0.96%) |
Apr 20, 2021 | 0.0100 | 0.0110 | 0.0098 | 0.0104 | 5,736,880 | +0.00(+6.12%) |
Apr 19, 2021 | 0.0109 | 0.0110 | 0.0098 | 0.0098 | 16,256,208 | -0.00(-5.77%) |
Apr 16, 2021 | 0.0101 | 0.0109 | 0.0101 | 0.0104 | 8,615,900 | +0.00(+2.97%) |
Apr 15, 2021 | 0.0086 | 0.0113 | 0.0086 | 0.0101 | 14,000,914 | +0.00(+6.32%) |
Apr 14, 2021 | 0.0087 | 0.0100 | 0.0085 | 0.0095 | 7,878,380 | +0.00(+2.15%) |
Apr 13, 2021 | 0.0100 | 0.0103 | 0.0084 | 0.0093 | 18,199,886 | -0.00(-7.00%) |
Apr 12, 2021 | 0.0103 | 0.0105 | 0.0100 | 0.0100 | 3,124,027 | -0.00(-2.91%) |
Apr 09, 2021 | 0.0113 | 0.0113 | 0.0102 | 0.0103 | 3,448,700 | -0.00(-6.36%) |
Apr 08, 2021 | 0.0102 | 0.0114 | 0.0101 | 0.0110 | 12,725,813 | +0.00(+2.80%) |
Apr 07, 2021 | 0.0101 | 0.0114 | 0.0101 | 0.0107 | 3,395,988 | +0.00(+0.00%) |
Apr 06, 2021 | 0.0104 | 0.0112 | 0.0100 | 0.0107 | 7,126,198 | -0.00(-1.83%) |
Apr 05, 2021 | 0.0116 | 0.0118 | 0.0106 | 0.0109 | 3,607,497 | -0.00(-4.39%) |
Apr 01, 2021 | 0.0110 | 0.0119 | 0.0110 | 0.0114 | 2,154,800 | +0.00(+3.64%) |
Mar 31, 2021 | 0.0118 | 0.0120 | 0.0107 | 0.0110 | 3,148,742 | -0.00(-1.79%) |
Mar 30, 2021 | 0.0115 | 0.0120 | 0.0106 | 0.0112 | 2,127,883 | -0.00(-2.61%) |
Mar 29, 2021 | 0.0120 | 0.0120 | 0.0107 | 0.0115 | 2,837,363 | +0.00(+1.77%) |
Mar 26, 2021 | 0.0108 | 0.0115 | 0.0103 | 0.0113 | 3,734,400 | +0.00(+3.67%) |
Mar 25, 2021 | 0.0109 | 0.0126 | 0.0100 | 0.0109 | 8,899,922 | +0.00(+2.83%) |
Mar 24, 2021 | 0.0119 | 0.0120 | 0.0106 | 0.0106 | 7,853,082 | -0.00(-8.62%) |
Mar 23, 2021 | 0.0121 | 0.0122 | 0.0112 | 0.0116 | 5,750,140 | -0.00(-4.92%) |
Mar 22, 2021 | 0.0122 | 0.0128 | 0.0115 | 0.0122 | 2,220,773 | -0.00(-0.81%) |
Mar 19, 2021 | 0.0118 | 0.0138 | 0.0111 | 0.0123 | 10,991,200 | +0.00(+6.96%) |
Mar 18, 2021 | 0.0124 | 0.0125 | 0.0110 | 0.0115 | 4,404,360 | +0.00(+0.00%) |
Mar 17, 2021 | 0.0115 | 0.0123 | 0.0111 | 0.0115 | 6,088,738 | +0.00(+3.60%) |
Mar 16, 2021 | 0.0120 | 0.0132 | 0.0111 | 0.0111 | 11,949,471 | -0.00(-11.20%) |
Mar 15, 2021 | 0.0135 | 0.0135 | 0.0119 | 0.0125 | 5,086,821 | -0.00(-3.85%) |
Mar 12, 2021 | 0.0131 | 0.0139 | 0.0128 | 0.0130 | 5,631,800 | -0.00(-2.26%) |
Mar 11, 2021 | 0.0126 | 0.0133 | 0.0123 | 0.0133 | 5,662,762 | +0.00(+8.13%) |
Mar 10, 2021 | 0.0125 | 0.0130 | 0.0119 | 0.0123 | 2,466,689 | -0.00(-2.38%) |
Mar 09, 2021 | 0.0128 | 0.0130 | 0.0112 | 0.0126 | 2,692,528 | -0.00(-0.79%) |
Mar 08, 2021 | 0.0121 | 0.0129 | 0.0116 | 0.0127 | 3,957,554 | +0.00(+4.96%) |
Mar 05, 2021 | 0.0125 | 0.0130 | 0.0112 | 0.0121 | 2,848,200 | -0.00(-1.63%) |
Mar 04, 2021 | 0.0119 | 0.0134 | 0.0106 | 0.0123 | 11,074,429 | +0.00(+2.50%) |
Mar 03, 2021 | 0.0132 | 0.0135 | 0.0115 | 0.0120 | 7,372,333 | -0.00(-6.25%) |
Mar 02, 2021 | 0.0134 | 0.0139 | 0.0124 | 0.0128 | 4,190,833 | -0.00(-3.03%) |