Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 0.0046 | 0.0048 | 0.0039 | 0.0042 | 8,373,533 | -0.00(-2.33%) |
May 30, 2023 | 0.0045 | 0.0048 | 0.0040 | 0.0043 | 1,873,263 | -0.00(-10.42%) |
May 26, 2023 | 0.0045 | 0.0048 | 0.0039 | 0.0048 | 5,722,489 | +0.00(+14.29%) |
May 25, 2023 | 0.0048 | 0.0048 | 0.0037 | 0.0042 | 34,145,968 | -0.00(-12.50%) |
May 24, 2023 | 0.0053 | 0.0053 | 0.0041 | 0.0048 | 11,439,619 | +0.00(+0.00%) |
May 23, 2023 | 0.0048 | 0.0048 | 0.0043 | 0.0048 | 4,347,576 | +0.00(+6.67%) |
May 22, 2023 | 0.0054 | 0.0054 | 0.0040 | 0.0045 | 39,397,632 | -0.00(-16.67%) |
May 19, 2023 | 0.0051 | 0.0056 | 0.0048 | 0.0054 | 6,852,092 | +0.00(+5.88%) |
May 18, 2023 | 0.0059 | 0.0059 | 0.0048 | 0.0051 | 17,663,564 | -0.00(-13.56%) |
May 17, 2023 | 0.0053 | 0.0060 | 0.0047 | 0.0059 | 19,328,966 | +0.00(+7.27%) |
May 16, 2023 | 0.0057 | 0.0065 | 0.0052 | 0.0055 | 16,203,212 | -0.00(-14.06%) |
May 15, 2023 | 0.0057 | 0.0066 | 0.0056 | 0.0064 | 5,733,123 | +0.00(+1.59%) |
May 12, 2023 | 0.0062 | 0.0064 | 0.0056 | 0.0063 | 7,584,504 | +0.00(+0.00%) |
May 11, 2023 | 0.0061 | 0.0065 | 0.0056 | 0.0063 | 17,393,856 | +0.00(+3.28%) |
May 10, 2023 | 0.0084 | 0.0084 | 0.0057 | 0.0061 | 29,547,250 | -0.00(-11.59%) |
May 09, 2023 | 0.0084 | 0.0084 | 0.0065 | 0.0069 | 20,450,936 | -0.00(-14.81%) |
May 08, 2023 | 0.0093 | 0.0099 | 0.0073 | 0.0081 | 21,709,084 | -0.00(-13.83%) |
May 05, 2023 | 0.0088 | 0.0095 | 0.0080 | 0.0094 | 9,466,297 | +0.00(+8.05%) |
May 04, 2023 | 0.0079 | 0.0088 | 0.0079 | 0.0087 | 2,167,568 | +0.00(+10.13%) |
May 03, 2023 | 0.0092 | 0.0093 | 0.0073 | 0.0079 | 6,089,998 | -0.00(-14.13%) |
May 02, 2023 | 0.0094 | 0.0098 | 0.0083 | 0.0092 | 9,062,298 | -0.00(-4.17%) |
May 01, 2023 | 0.0085 | 0.0096 | 0.0085 | 0.0096 | 14,712,414 | +0.00(+11.63%) |
Apr 28, 2023 | 0.0077 | 0.0086 | 0.0075 | 0.0086 | 5,985,185 | +0.00(+11.69%) |
Apr 27, 2023 | 0.0069 | 0.0079 | 0.0069 | 0.0077 | 789,006 | +0.00(+10.00%) |
Apr 26, 2023 | 0.0073 | 0.0074 | 0.0068 | 0.0070 | 2,133,543 | -0.00(-5.41%) |
Apr 25, 2023 | 0.0078 | 0.0078 | 0.0072 | 0.0074 | 4,081,124 | -0.00(-5.13%) |
Apr 24, 2023 | 0.0084 | 0.0088 | 0.0078 | 0.0078 | 1,909,574 | -0.00(-8.24%) |
Apr 21, 2023 | 0.0084 | 0.0088 | 0.0076 | 0.0085 | 5,166,950 | -0.00(-3.41%) |
Apr 20, 2023 | 0.0088 | 0.0095 | 0.0081 | 0.0088 | 11,152,672 | -0.00(-2.22%) |
Apr 19, 2023 | 0.0078 | 0.0094 | 0.0071 | 0.0090 | 12,281,792 | +0.00(+15.38%) |
Apr 18, 2023 | 0.0077 | 0.0084 | 0.0071 | 0.0078 | 7,643,592 | +0.00(+5.41%) |
Apr 17, 2023 | 0.0073 | 0.0080 | 0.0067 | 0.0074 | 4,659,827 | +0.00(+7.25%) |
Apr 14, 2023 | 0.0062 | 0.0072 | 0.0061 | 0.0069 | 8,448,806 | +0.00(+15.00%) |
Apr 13, 2023 | 0.0061 | 0.0063 | 0.0058 | 0.0060 | 932,529 | -0.00(-1.64%) |
Apr 12, 2023 | 0.0058 | 0.0061 | 0.0057 | 0.0061 | 912,000 | +0.00(+1.67%) |
Apr 11, 2023 | 0.0061 | 0.0061 | 0.0056 | 0.0060 | 3,653,897 | +0.00(+0.00%) |
Apr 10, 2023 | 0.0060 | 0.0063 | 0.0058 | 0.0060 | 2,411,535 | +0.00(+0.00%) |
Apr 06, 2023 | 0.0062 | 0.0065 | 0.0055 | 0.0060 | 3,960,054 | -0.00(-6.25%) |
Apr 05, 2023 | 0.0061 | 0.0065 | 0.0061 | 0.0064 | 875,399 | +0.00(+0.00%) |
Apr 04, 2023 | 0.0064 | 0.0065 | 0.0061 | 0.0064 | 1,335,664 | +0.00(+1.59%) |
Apr 03, 2023 | 0.0060 | 0.0065 | 0.0060 | 0.0063 | 4,280,107 | +0.00(+5.00%) |
Mar 31, 2023 | 0.0059 | 0.0060 | 0.0057 | 0.0060 | 320,913 | +0.00(+5.26%) |
Mar 30, 2023 | 0.0059 | 0.0061 | 0.0057 | 0.0057 | 497,431 | -0.00(-1.72%) |
Mar 29, 2023 | 0.0061 | 0.0062 | 0.0058 | 0.0058 | 1,008,358 | -0.00(-6.45%) |
Mar 28, 2023 | 0.0059 | 0.0062 | 0.0057 | 0.0062 | 1,024,416 | +0.00(+3.33%) |
Mar 27, 2023 | 0.0057 | 0.0061 | 0.0055 | 0.0060 | 4,116,529 | +0.00(+1.69%) |
Mar 24, 2023 | 0.0055 | 0.0059 | 0.0053 | 0.0059 | 2,266,909 | +0.00(+7.27%) |
Mar 23, 2023 | 0.0054 | 0.0056 | 0.0050 | 0.0055 | 2,621,727 | +0.00(+0.00%) |
Mar 22, 2023 | 0.0053 | 0.0058 | 0.0052 | 0.0055 | 1,181,721 | -0.00(-3.51%) |
Mar 21, 2023 | 0.0056 | 0.0058 | 0.0052 | 0.0057 | 2,601,411 | +0.00(+1.79%) |
Mar 20, 2023 | 0.0054 | 0.0056 | 0.0053 | 0.0056 | 1,207,985 | +0.00(+3.70%) |
Mar 17, 2023 | 0.0058 | 0.0058 | 0.0054 | 0.0054 | 4,464,561 | -0.00(-8.47%) |
Mar 16, 2023 | 0.0058 | 0.0060 | 0.0055 | 0.0059 | 5,415,312 | +0.00(+0.00%) |
Mar 15, 2023 | 0.0060 | 0.0062 | 0.0057 | 0.0059 | 7,615,985 | +0.00(+0.00%) |
Mar 14, 2023 | 0.0059 | 0.0060 | 0.0055 | 0.0059 | 9,414,086 | +0.00(+1.72%) |
Mar 13, 2023 | 0.0058 | 0.0059 | 0.0055 | 0.0058 | 4,661,386 | +0.00(+0.00%) |
Mar 10, 2023 | 0.0062 | 0.0063 | 0.0058 | 0.0058 | 6,578,969 | -0.00(-6.45%) |
Mar 09, 2023 | 0.0065 | 0.0066 | 0.0060 | 0.0062 | 5,655,594 | -0.00(-6.06%) |
Mar 08, 2023 | 0.0066 | 0.0069 | 0.0062 | 0.0066 | 6,128,976 | -0.00(-2.94%) |
Mar 07, 2023 | 0.0075 | 0.0076 | 0.0066 | 0.0068 | 8,059,568 | -0.00(-9.33%) |
Mar 06, 2023 | 0.0075 | 0.0076 | 0.0067 | 0.0075 | 2,246,800 | +0.00(+1.35%) |
Mar 03, 2023 | 0.0074 | 0.0074 | 0.0067 | 0.0074 | 4,789,735 | +0.00(+1.37%) |
Mar 02, 2023 | 0.0098 | 0.0098 | 0.0066 | 0.0073 | 33,249,156 | -0.00(-23.96%) |