Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 0.0431 | 0.0499 | 0.0410 | 0.0410 | 530,708 | +0.00(+0.00%) |
May 27, 2022 | 0.0436 | 0.0470 | 0.0410 | 0.0410 | 720,302 | -0.01(-12.58%) |
May 26, 2022 | 0.0420 | 0.0538 | 0.0400 | 0.0469 | 1,117,801 | +0.00(+11.67%) |
May 25, 2022 | 0.0402 | 0.0420 | 0.0371 | 0.0420 | 2,898,134 | +0.00(+0.48%) |
May 24, 2022 | 0.0519 | 0.0519 | 0.0400 | 0.0418 | 3,574,075 | -0.01(-19.46%) |
May 23, 2022 | 0.0653 | 0.0700 | 0.0460 | 0.0519 | 2,686,714 | -0.02(-24.34%) |
May 20, 2022 | 0.0760 | 0.0778 | 0.0600 | 0.0686 | 787,828 | -0.01(-10.33%) |
May 19, 2022 | 0.0702 | 0.0765 | 0.0702 | 0.0765 | 253,614 | +0.00(+5.52%) |
May 18, 2022 | 0.0735 | 0.0780 | 0.0700 | 0.0725 | 313,143 | -0.01(-9.60%) |
May 17, 2022 | 0.0660 | 0.1050 | 0.0658 | 0.0802 | 606,045 | +0.01(+21.52%) |
May 16, 2022 | 0.0700 | 0.0740 | 0.0617 | 0.0660 | 185,772 | +0.00(+0.76%) |
May 13, 2022 | 0.0544 | 0.0700 | 0.0544 | 0.0655 | 78,869 | +0.00(+5.48%) |
May 12, 2022 | 0.0557 | 0.0708 | 0.0460 | 0.0621 | 424,617 | +0.00(+1.64%) |
May 11, 2022 | 0.0550 | 0.0707 | 0.0400 | 0.0611 | 212,747 | +0.00(+4.09%) |
May 10, 2022 | 0.0590 | 0.0600 | 0.0460 | 0.0587 | 200,567 | -0.00(-6.08%) |
May 09, 2022 | 0.0646 | 0.0720 | 0.0595 | 0.0625 | 177,179 | -0.00(-2.34%) |
May 06, 2022 | 0.0675 | 0.0675 | 0.0600 | 0.0640 | 157,023 | -0.00(-5.19%) |
May 05, 2022 | 0.0500 | 0.0702 | 0.0500 | 0.0675 | 169,855 | -0.00(-3.57%) |
May 04, 2022 | 0.0653 | 0.0738 | 0.0620 | 0.0700 | 329,877 | -0.00(-5.15%) |
May 03, 2022 | 0.0729 | 0.0759 | 0.0630 | 0.0738 | 190,746 | -0.00(-4.40%) |
May 02, 2022 | 0.0718 | 0.0780 | 0.0620 | 0.0772 | 453,302 | -0.00(-1.03%) |
Apr 29, 2022 | 0.0800 | 0.0800 | 0.0670 | 0.0780 | 1,011,126 | -0.01(-6.02%) |
Apr 28, 2022 | 0.0900 | 0.0900 | 0.0360 | 0.0830 | 3,236,712 | -0.01(-7.78%) |
Apr 27, 2022 | 0.0850 | 0.0900 | 0.0700 | 0.0900 | 1,005,721 | +0.01(+9.09%) |
Apr 26, 2022 | 0.0800 | 0.0850 | 0.0800 | 0.0825 | 1,036,750 | -0.00(-2.60%) |
Apr 25, 2022 | 0.0865 | 0.0896 | 0.0800 | 0.0847 | 176,418 | -0.00(-2.08%) |
Apr 22, 2022 | 0.0850 | 0.1000 | 0.0800 | 0.0865 | 416,472 | +0.00(+1.76%) |
Apr 21, 2022 | 0.0811 | 0.0970 | 0.0809 | 0.0850 | 372,066 | -0.00(-5.45%) |
Apr 20, 2022 | 0.1000 | 0.1000 | 0.0800 | 0.0899 | 247,367 | +0.00(+1.47%) |
Apr 19, 2022 | 0.0900 | 0.1000 | 0.0850 | 0.0886 | 434,400 | -0.01(-6.64%) |
Apr 18, 2022 | 0.0938 | 0.0955 | 0.0795 | 0.0949 | 821,499 | +0.00(+3.38%) |
Apr 14, 2022 | 0.1030 | 0.1040 | 0.0895 | 0.0918 | 460,393 | -0.01(-11.73%) |
Apr 13, 2022 | 0.1050 | 0.1100 | 0.1010 | 0.1040 | 258,575 | +0.00(+4.00%) |
Apr 12, 2022 | 0.0912 | 0.1099 | 0.0895 | 0.1000 | 200,317 | +0.01(+6.50%) |
Apr 11, 2022 | 0.0868 | 0.0985 | 0.0868 | 0.0939 | 498,751 | +0.00(+0.97%) |
Apr 08, 2022 | 0.0932 | 0.0932 | 0.0849 | 0.0930 | 250,898 | +0.01(+9.28%) |
Apr 07, 2022 | 0.0902 | 0.1000 | 0.0850 | 0.0851 | 301,463 | -0.01(-7.50%) |
Apr 06, 2022 | 0.1030 | 0.1030 | 0.0900 | 0.0920 | 843,672 | -0.02(-15.52%) |
Apr 05, 2022 | 0.1200 | 0.1200 | 0.0998 | 0.1089 | 522,352 | -0.01(-9.25%) |
Apr 04, 2022 | 0.0850 | 0.1200 | 0.0850 | 0.1200 | 1,369,270 | +0.03(+33.33%) |
Apr 01, 2022 | 0.0882 | 0.0990 | 0.0803 | 0.0900 | 743,795 | +0.00(+0.00%) |
Mar 31, 2022 | 0.0837 | 0.1000 | 0.0837 | 0.0900 | 325,924 | +0.00(+0.11%) |
Mar 30, 2022 | 0.0883 | 0.0940 | 0.0800 | 0.0899 | 519,358 | -0.00(-4.36%) |
Mar 29, 2022 | 0.1040 | 0.1040 | 0.0870 | 0.0940 | 1,647,430 | -0.01(-6.00%) |
Mar 28, 2022 | 0.1310 | 0.1310 | 0.0911 | 0.1000 | 4,089,631 | -0.03(-22.30%) |
Mar 25, 2022 | 0.1350 | 0.1350 | 0.1199 | 0.1287 | 2,243,462 | -0.01(-4.67%) |
Mar 24, 2022 | 0.1302 | 0.1499 | 0.1205 | 0.1350 | 1,069,083 | -0.00(-3.30%) |
Mar 23, 2022 | 0.1313 | 0.1400 | 0.1280 | 0.1396 | 714,004 | -0.00(-0.29%) |
Mar 22, 2022 | 0.1400 | 0.1450 | 0.1280 | 0.1400 | 1,056,753 | +0.00(+1.08%) |
Mar 21, 2022 | 0.1490 | 0.1500 | 0.1366 | 0.1385 | 532,341 | -0.01(-4.35%) |
Mar 18, 2022 | 0.1499 | 0.1500 | 0.1321 | 0.1448 | 743,756 | -0.00(-1.76%) |
Mar 17, 2022 | 0.1430 | 0.1605 | 0.1370 | 0.1474 | 847,940 | +0.01(+5.36%) |
Mar 16, 2022 | 0.1351 | 0.1499 | 0.1302 | 0.1399 | 354,498 | +0.00(+3.63%) |
Mar 15, 2022 | 0.1332 | 0.1700 | 0.1107 | 0.1350 | 1,471,166 | -0.00(-3.23%) |
Mar 14, 2022 | 0.1512 | 0.1607 | 0.1300 | 0.1395 | 1,480,842 | -0.01(-7.68%) |
Mar 11, 2022 | 0.1639 | 0.1719 | 0.1500 | 0.1511 | 1,462,496 | -0.02(-11.01%) |
Mar 10, 2022 | 0.1734 | 0.1795 | 0.1505 | 0.1698 | 957,984 | -0.01(-5.35%) |
Mar 09, 2022 | 0.2290 | 0.2290 | 0.1600 | 0.1794 | 850,936 | -0.02(-10.75%) |
Mar 08, 2022 | 0.1655 | 0.2250 | 0.1400 | 0.2010 | 5,608,996 | +0.04(+24.07%) |
Mar 07, 2022 | 0.1345 | 0.1690 | 0.1304 | 0.1620 | 1,099,582 | +0.03(+24.62%) |
Mar 04, 2022 | 0.1462 | 0.1510 | 0.1150 | 0.1300 | 1,419,989 | -0.02(-12.75%) |
Mar 03, 2022 | 0.1750 | 0.1750 | 0.1463 | 0.1490 | 1,096,990 | -0.02(-13.67%) |
Mar 02, 2022 | 0.1738 | 0.1820 | 0.1638 | 0.1726 | 508,827 | -0.00(-0.69%) |