Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 0.0149 | 0.0150 | 0.0136 | 0.0149 | 18,566,976 | +0.00(+6.43%) |
May 27, 2021 | 0.0151 | 0.0155 | 0.0140 | 0.0140 | 27,161,100 | -0.00(-7.28%) |
May 26, 2021 | 0.0131 | 0.0153 | 0.0131 | 0.0151 | 27,457,066 | +0.00(+15.27%) |
May 25, 2021 | 0.0136 | 0.0144 | 0.0130 | 0.0131 | 12,571,039 | -0.00(-2.96%) |
May 24, 2021 | 0.0135 | 0.0144 | 0.0129 | 0.0135 | 17,027,548 | -0.00(-0.74%) |
May 21, 2021 | 0.0135 | 0.0141 | 0.0132 | 0.0136 | 24,618,216 | +0.00(+0.00%) |
May 20, 2021 | 0.0149 | 0.0149 | 0.0129 | 0.0136 | 29,703,100 | -0.00(-4.90%) |
May 19, 2021 | 0.0148 | 0.0148 | 0.0135 | 0.0143 | 19,652,164 | -0.00(-2.05%) |
May 18, 2021 | 0.0151 | 0.0155 | 0.0145 | 0.0146 | 16,617,146 | -0.00(-3.95%) |
May 17, 2021 | 0.0159 | 0.0159 | 0.0143 | 0.0152 | 22,448,876 | -0.00(-0.65%) |
May 14, 2021 | 0.0145 | 0.0160 | 0.0140 | 0.0153 | 28,473,872 | +0.00(+5.52%) |
May 13, 2021 | 0.0147 | 0.0150 | 0.0137 | 0.0145 | 29,082,092 | +0.00(+4.32%) |
May 12, 2021 | 0.0145 | 0.0145 | 0.0130 | 0.0139 | 42,940,348 | +0.00(+2.96%) |
May 11, 2021 | 0.0151 | 0.0155 | 0.0130 | 0.0135 | 72,999,280 | -0.00(-12.90%) |
May 10, 2021 | 0.0188 | 0.0188 | 0.0155 | 0.0155 | 39,914,488 | -0.00(-13.41%) |
May 07, 2021 | 0.0180 | 0.0180 | 0.0164 | 0.0179 | 30,875,816 | +0.00(+5.92%) |
May 06, 2021 | 0.0210 | 0.0221 | 0.0147 | 0.0169 | 114,297,736 | -0.00(-21.40%) |
May 05, 2021 | 0.0220 | 0.0230 | 0.0210 | 0.0215 | 16,006,745 | -0.00(-4.44%) |
May 04, 2021 | 0.0229 | 0.0235 | 0.0220 | 0.0225 | 8,951,484 | -0.00(-1.75%) |
May 03, 2021 | 0.0236 | 0.0236 | 0.0225 | 0.0229 | 9,782,984 | +0.00(+0.00%) |
Apr 30, 2021 | 0.0236 | 0.0236 | 0.0225 | 0.0229 | 8,108,300 | +0.00(+1.33%) |
Apr 29, 2021 | 0.0225 | 0.0238 | 0.0225 | 0.0226 | 10,401,509 | -0.00(-0.44%) |
Apr 28, 2021 | 0.0213 | 0.0230 | 0.0213 | 0.0227 | 8,968,569 | -0.00(-0.44%) |
Apr 27, 2021 | 0.0238 | 0.0238 | 0.0220 | 0.0228 | 11,943,807 | -0.00(-4.20%) |
Apr 26, 2021 | 0.0223 | 0.0240 | 0.0210 | 0.0238 | 9,711,302 | -0.00(-0.83%) |
Apr 23, 2021 | 0.0244 | 0.0250 | 0.0215 | 0.0240 | 6,736,400 | -0.00(-2.83%) |
Apr 22, 2021 | 0.0244 | 0.0250 | 0.0230 | 0.0247 | 10,383,989 | +0.00(+3.35%) |
Apr 21, 2021 | 0.0220 | 0.0241 | 0.0210 | 0.0239 | 8,516,700 | +0.00(+5.29%) |
Apr 20, 2021 | 0.0230 | 0.0239 | 0.0210 | 0.0227 | 10,687,641 | -0.00(-4.62%) |
Apr 19, 2021 | 0.0225 | 0.0244 | 0.0220 | 0.0238 | 10,168,438 | +0.00(+5.78%) |
Apr 16, 2021 | 0.0240 | 0.0240 | 0.0219 | 0.0225 | 10,649,900 | -0.00(-5.86%) |
Apr 15, 2021 | 0.0223 | 0.0300 | 0.0215 | 0.0239 | 19,920,732 | +0.00(+7.17%) |
Apr 14, 2021 | 0.0238 | 0.0250 | 0.0180 | 0.0223 | 73,355,864 | -0.00(-11.16%) |
Apr 13, 2021 | 0.0285 | 0.0286 | 0.0240 | 0.0251 | 32,143,892 | -0.00(-13.45%) |
Apr 12, 2021 | 0.0311 | 0.0320 | 0.0270 | 0.0290 | 22,315,892 | -0.00(-6.75%) |
Apr 09, 2021 | 0.0320 | 0.0329 | 0.0300 | 0.0311 | 8,077,000 | -0.00(-1.58%) |
Apr 08, 2021 | 0.0320 | 0.0340 | 0.0304 | 0.0316 | 7,557,434 | -0.00(-3.36%) |
Apr 07, 2021 | 0.0300 | 0.0345 | 0.0300 | 0.0327 | 11,225,362 | +0.00(+2.83%) |
Apr 06, 2021 | 0.0315 | 0.0350 | 0.0301 | 0.0318 | 10,117,353 | +0.00(+0.95%) |
Apr 05, 2021 | 0.0301 | 0.0335 | 0.0300 | 0.0315 | 15,881,537 | -0.00(-2.48%) |
Apr 01, 2021 | 0.0340 | 0.0346 | 0.0310 | 0.0323 | 12,600,400 | -0.00(-4.72%) |
Mar 31, 2021 | 0.0350 | 0.0360 | 0.0302 | 0.0339 | 15,239,997 | -0.00(-0.29%) |
Mar 30, 2021 | 0.0350 | 0.0367 | 0.0333 | 0.0340 | 9,425,858 | +0.00(+0.00%) |
Mar 29, 2021 | 0.0362 | 0.0378 | 0.0335 | 0.0340 | 11,938,620 | -0.00(-6.34%) |
Mar 26, 2021 | 0.0447 | 0.0447 | 0.0347 | 0.0363 | 30,837,700 | -0.00(-4.47%) |
Mar 25, 2021 | 0.0320 | 0.0650 | 0.0310 | 0.0380 | 242,861,744 | +0.01(+18.75%) |
Mar 24, 2021 | 0.0350 | 0.0360 | 0.0310 | 0.0320 | 10,867,914 | -0.00(-5.88%) |
Mar 23, 2021 | 0.0368 | 0.0368 | 0.0330 | 0.0340 | 13,150,103 | -0.00(-5.29%) |
Mar 22, 2021 | 0.0375 | 0.0390 | 0.0348 | 0.0359 | 6,695,142 | -0.00(-4.27%) |
Mar 19, 2021 | 0.0420 | 0.0420 | 0.0360 | 0.0375 | 7,747,000 | +0.00(+4.17%) |
Mar 18, 2021 | 0.0390 | 0.0404 | 0.0351 | 0.0360 | 14,560,673 | -0.00(-5.51%) |
Mar 17, 2021 | 0.0361 | 0.0390 | 0.0360 | 0.0381 | 9,389,942 | +0.00(+0.26%) |
Mar 16, 2021 | 0.0377 | 0.0400 | 0.0350 | 0.0380 | 10,088,855 | -0.00(-0.26%) |
Mar 15, 2021 | 0.0385 | 0.0400 | 0.0370 | 0.0381 | 8,932,562 | +0.00(+1.60%) |
Mar 12, 2021 | 0.0355 | 0.0386 | 0.0350 | 0.0375 | 10,701,999 | +0.00(+1.35%) |
Mar 11, 2021 | 0.0400 | 0.0400 | 0.0360 | 0.0370 | 10,242,459 | -0.00(-7.50%) |
Mar 10, 2021 | 0.0420 | 0.0420 | 0.0370 | 0.0400 | 11,319,777 | -0.00(-1.96%) |
Mar 09, 2021 | 0.0374 | 0.0420 | 0.0373 | 0.0408 | 12,439,915 | +0.00(+9.09%) |
Mar 08, 2021 | 0.0369 | 0.0400 | 0.0337 | 0.0374 | 16,997,592 | -0.00(-8.11%) |
Mar 05, 2021 | 0.0330 | 0.0407 | 0.0320 | 0.0407 | 31,896,800 | +0.01(+21.86%) |
Mar 04, 2021 | 0.0390 | 0.0390 | 0.0320 | 0.0334 | 31,385,604 | -0.00(-12.34%) |
Mar 03, 2021 | 0.0440 | 0.0450 | 0.0372 | 0.0381 | 33,444,906 | -0.01(-13.41%) |
Mar 02, 2021 | 0.0455 | 0.0460 | 0.0401 | 0.0440 | 17,253,016 | -0.00(-4.35%) |