Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 0.0170 | 0.0170 | 0.0165 | 0.0165 | 358,707 | -0.00(-2.94%) |
May 27, 2021 | 0.0167 | 0.0176 | 0.0167 | 0.0170 | 46,098 | +0.00(+1.80%) |
May 26, 2021 | 0.0161 | 0.0176 | 0.0161 | 0.0167 | 13,725 | -0.00(-1.76%) |
May 25, 2021 | 0.0151 | 0.0170 | 0.0151 | 0.0170 | 510,089 | +0.00(+4.94%) |
May 24, 2021 | 0.0175 | 0.0179 | 0.0161 | 0.0162 | 147,856 | -0.00(-7.43%) |
May 21, 2021 | 0.0169 | 0.0180 | 0.0156 | 0.0175 | 478,667 | +0.00(+3.55%) |
May 20, 2021 | 0.0175 | 0.0175 | 0.0144 | 0.0169 | 21,631 | -0.00(-2.31%) |
May 19, 2021 | 0.0183 | 0.0183 | 0.0140 | 0.0173 | 77,673 | +0.00(+15.33%) |
May 18, 2021 | 0.0150 | 0.0155 | 0.0140 | 0.0150 | 239,572 | -0.00(-3.23%) |
May 17, 2021 | 0.0150 | 0.0170 | 0.0150 | 0.0155 | 241,827 | +0.00(+0.00%) |
May 14, 2021 | 0.0160 | 0.0160 | 0.0150 | 0.0155 | 156,664 | +0.00(+0.00%) |
May 13, 2021 | 0.0150 | 0.0160 | 0.0150 | 0.0155 | 627,675 | -0.00(-3.73%) |
May 12, 2021 | 0.0199 | 0.0199 | 0.0160 | 0.0161 | 763,115 | -0.00(-14.81%) |
May 11, 2021 | 0.0165 | 0.0219 | 0.0160 | 0.0189 | 1,524,042 | +0.00(+18.12%) |
May 10, 2021 | 0.0160 | 0.0170 | 0.0160 | 0.0160 | 143,378 | -0.00(-11.11%) |
May 07, 2021 | 0.0160 | 0.0180 | 0.0160 | 0.0180 | 479,914 | +0.00(+9.09%) |
May 06, 2021 | 0.0176 | 0.0176 | 0.0160 | 0.0165 | 165,259 | -0.00(-4.62%) |
May 05, 2021 | 0.0165 | 0.0184 | 0.0150 | 0.0173 | 897,381 | -0.00(-3.89%) |
May 04, 2021 | 0.0155 | 0.0196 | 0.0138 | 0.0180 | 4,493,352 | -0.00(-5.76%) |
May 03, 2021 | 0.0205 | 0.0205 | 0.0157 | 0.0191 | 1,683,467 | -0.00(-7.73%) |
Apr 30, 2021 | 0.0200 | 0.0207 | 0.0180 | 0.0207 | 720,300 | +0.00(+8.95%) |
Apr 29, 2021 | 0.0227 | 0.0232 | 0.0190 | 0.0190 | 475,355 | -0.00(-11.21%) |
Apr 28, 2021 | 0.0215 | 0.0234 | 0.0208 | 0.0214 | 548,301 | -0.00(-2.73%) |
Apr 27, 2021 | 0.0215 | 0.0234 | 0.0214 | 0.0220 | 102,924 | -0.00(-3.93%) |
Apr 26, 2021 | 0.0262 | 0.0262 | 0.0212 | 0.0229 | 202,755 | -0.00(-0.43%) |
Apr 23, 2021 | 0.0230 | 0.0240 | 0.0220 | 0.0230 | 295,600 | +0.00(+0.00%) |
Apr 22, 2021 | 0.0273 | 0.0273 | 0.0230 | 0.0230 | 122,240 | -0.00(-8.00%) |
Apr 21, 2021 | 0.0221 | 0.0250 | 0.0190 | 0.0250 | 2,070,214 | +0.00(+8.70%) |
Apr 20, 2021 | 0.0205 | 0.0273 | 0.0205 | 0.0230 | 1,894,458 | +0.00(+2.68%) |
Apr 19, 2021 | 0.0251 | 0.0260 | 0.0202 | 0.0224 | 812,162 | -0.00(-15.47%) |
Apr 16, 2021 | 0.0275 | 0.0275 | 0.0260 | 0.0265 | 330,000 | -0.00(-3.64%) |
Apr 15, 2021 | 0.0250 | 0.0280 | 0.0250 | 0.0275 | 259,698 | +0.00(+9.56%) |
Apr 14, 2021 | 0.0280 | 0.0285 | 0.0250 | 0.0251 | 260,650 | -0.00(-3.46%) |
Apr 13, 2021 | 0.0250 | 0.0280 | 0.0250 | 0.0260 | 433,628 | +0.00(+1.96%) |
Apr 12, 2021 | 0.0251 | 0.0279 | 0.0250 | 0.0255 | 824,611 | +0.00(+0.00%) |
Apr 09, 2021 | 0.0279 | 0.0279 | 0.0251 | 0.0255 | 241,300 | -0.00(-5.56%) |
Apr 08, 2021 | 0.0320 | 0.0320 | 0.0260 | 0.0270 | 619,770 | -0.01(-15.63%) |
Apr 07, 2021 | 0.0290 | 0.0320 | 0.0290 | 0.0320 | 267,094 | +0.00(+10.34%) |
Apr 06, 2021 | 0.0245 | 0.0300 | 0.0230 | 0.0290 | 1,227,043 | +0.01(+25.54%) |
Apr 05, 2021 | 0.0239 | 0.0245 | 0.0220 | 0.0231 | 919,309 | -0.00(-2.12%) |
Apr 01, 2021 | 0.0240 | 0.0241 | 0.0219 | 0.0236 | 307,600 | -0.00(-3.67%) |
Mar 31, 2021 | 0.0250 | 0.0251 | 0.0219 | 0.0245 | 1,047,302 | -0.00(-3.92%) |
Mar 30, 2021 | 0.0280 | 0.0300 | 0.0250 | 0.0255 | 956,272 | -0.00(-8.93%) |
Mar 29, 2021 | 0.0320 | 0.0330 | 0.0250 | 0.0280 | 596,158 | -0.00(-9.68%) |
Mar 26, 2021 | 0.0340 | 0.0340 | 0.0300 | 0.0310 | 437,300 | +0.00(+0.00%) |
Mar 25, 2021 | 0.0250 | 0.0310 | 0.0200 | 0.0310 | 2,470,345 | +0.01(+34.78%) |
Mar 24, 2021 | 0.0280 | 0.0299 | 0.0230 | 0.0230 | 1,433,833 | -0.01(-23.33%) |
Mar 23, 2021 | 0.0325 | 0.0325 | 0.0270 | 0.0300 | 1,426,154 | -0.00(-5.06%) |
Mar 22, 2021 | 0.0332 | 0.0332 | 0.0300 | 0.0316 | 1,164,115 | -0.00(-4.53%) |
Mar 19, 2021 | 0.0375 | 0.0375 | 0.0320 | 0.0331 | 1,275,500 | -0.00(-6.50%) |
Mar 18, 2021 | 0.0399 | 0.0399 | 0.0330 | 0.0354 | 1,289,426 | -0.00(-4.32%) |
Mar 17, 2021 | 0.0392 | 0.0392 | 0.0331 | 0.0370 | 695,869 | -0.00(-4.88%) |
Mar 16, 2021 | 0.0400 | 0.0410 | 0.0310 | 0.0389 | 1,494,545 | +0.00(+6.58%) |
Mar 15, 2021 | 0.0427 | 0.0427 | 0.0358 | 0.0365 | 1,329,769 | -0.00(-10.98%) |
Mar 12, 2021 | 0.0330 | 0.0427 | 0.0298 | 0.0410 | 6,169,500 | +0.01(+26.15%) |
Mar 11, 2021 | 0.0310 | 0.0325 | 0.0304 | 0.0325 | 544,457 | +0.00(+0.00%) |
Mar 10, 2021 | 0.0300 | 0.0340 | 0.0295 | 0.0325 | 559,729 | +0.00(+8.33%) |
Mar 09, 2021 | 0.0320 | 0.0390 | 0.0290 | 0.0300 | 1,379,426 | -0.00(-5.96%) |
Mar 08, 2021 | 0.0309 | 0.0378 | 0.0265 | 0.0319 | 680,231 | +0.00(+3.24%) |
Mar 05, 2021 | 0.0320 | 0.0320 | 0.0250 | 0.0309 | 1,407,500 | -0.00(-3.44%) |
Mar 04, 2021 | 0.0360 | 0.0378 | 0.0280 | 0.0320 | 3,163,703 | -0.01(-17.95%) |
Mar 03, 2021 | 0.0390 | 0.0455 | 0.0350 | 0.0390 | 846,401 | -0.00(-4.88%) |
Mar 02, 2021 | 0.0469 | 0.0469 | 0.0371 | 0.0410 | 935,800 | -0.00(-8.89%) |