Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 0.0037 | 0.0037 | 0.0029 | 0.0029 | 303,941 | -0.00(-17.14%) |
May 27, 2022 | 0.0035 | 0.0035 | 0.0035 | 0.0035 | 106,300 | +0.00(+16.67%) |
May 26, 2022 | 0.0029 | 0.0030 | 0.0029 | 0.0030 | 51,088 | -0.00(-14.29%) |
May 25, 2022 | 0.0033 | 0.0035 | 0.0027 | 0.0035 | 779,000 | +0.00(+6.06%) |
May 24, 2022 | 0.0033 | 0.0033 | 0.0033 | 0.0033 | 1,010 | +0.00(+0.00%) |
May 23, 2022 | 0.0032 | 0.0033 | 0.0032 | 0.0033 | 309,743 | +0.00(+10.00%) |
May 20, 2022 | 0.0032 | 0.0033 | 0.0025 | 0.0030 | 962,547 | -0.00(-3.23%) |
May 19, 2022 | 0.0034 | 0.0034 | 0.0031 | 0.0031 | 573,046 | +0.00(+0.00%) |
May 18, 2022 | 0.0036 | 0.0039 | 0.0031 | 0.0031 | 1,070,200 | -0.00(-6.06%) |
May 17, 2022 | 0.0036 | 0.0036 | 0.0033 | 0.0033 | 227,075 | -0.00(-8.33%) |
May 16, 2022 | 0.0036 | 0.0037 | 0.0032 | 0.0036 | 729,700 | -0.00(-10.00%) |
May 13, 2022 | 0.0035 | 0.0040 | 0.0032 | 0.0040 | 61,000 | +0.00(+5.26%) |
May 12, 2022 | 0.0038 | 0.0038 | 0.0035 | 0.0038 | 74,100 | +0.00(+5.56%) |
May 11, 2022 | 0.0040 | 0.0041 | 0.0036 | 0.0036 | 110,569 | -0.00(-7.69%) |
May 10, 2022 | 0.0040 | 0.0040 | 0.0039 | 0.0039 | 160,500 | +0.00(+0.00%) |
May 09, 2022 | 0.0039 | 0.0045 | 0.0035 | 0.0039 | 3,927,969 | -0.00(-2.50%) |
May 06, 2022 | 0.0037 | 0.0043 | 0.0037 | 0.0040 | 144,000 | +0.00(+8.11%) |
May 05, 2022 | 0.0039 | 0.0045 | 0.0036 | 0.0037 | 1,585,410 | +0.00(+2.78%) |
May 04, 2022 | 0.0049 | 0.0049 | 0.0036 | 0.0036 | 3,418,304 | -0.00(-26.53%) |
May 03, 2022 | 0.0050 | 0.0058 | 0.0049 | 0.0049 | 1,184,296 | +0.00(+0.00%) |
May 02, 2022 | 0.0055 | 0.0057 | 0.0049 | 0.0049 | 160,000 | -0.00(-7.55%) |
Apr 29, 2022 | 0.0046 | 0.0059 | 0.0045 | 0.0053 | 2,485,100 | +0.00(+15.22%) |
Apr 28, 2022 | 0.0054 | 0.0054 | 0.0045 | 0.0046 | 605,500 | -0.00(-23.33%) |
Apr 27, 2022 | 0.0057 | 0.0061 | 0.0046 | 0.0060 | 1,139,415 | +0.00(+5.26%) |
Apr 26, 2022 | 0.0044 | 0.0057 | 0.0036 | 0.0057 | 4,013,226 | +0.00(+42.50%) |
Apr 25, 2022 | 0.0048 | 0.0050 | 0.0040 | 0.0040 | 1,578,350 | -0.00(-14.89%) |
Apr 22, 2022 | 0.0033 | 0.0048 | 0.0031 | 0.0047 | 6,028,007 | +0.00(+46.87%) |
Apr 21, 2022 | 0.0031 | 0.0032 | 0.0031 | 0.0032 | 64,500 | +0.00(+3.23%) |
Apr 20, 2022 | 0.0032 | 0.0033 | 0.0031 | 0.0031 | 575,055 | -0.00(-3.13%) |
Apr 19, 2022 | 0.0034 | 0.0034 | 0.0032 | 0.0032 | 565,000 | +0.00(+0.00%) |
Apr 18, 2022 | 0.0039 | 0.0039 | 0.0031 | 0.0032 | 757,679 | -0.00(-8.57%) |
Apr 14, 2022 | 0.0036 | 0.0036 | 0.0035 | 0.0035 | 495,000 | +0.00(+6.06%) |
Apr 13, 2022 | 0.0037 | 0.0037 | 0.0033 | 0.0033 | 1,274,000 | -0.00(-21.43%) |
Apr 12, 2022 | 0.0042 | 0.0042 | 0.0040 | 0.0042 | 115,000 | +0.00(+5.00%) |
Apr 11, 2022 | 0.0037 | 0.0040 | 0.0037 | 0.0040 | 340,070 | +0.00(+11.11%) |
Apr 08, 2022 | 0.0037 | 0.0038 | 0.0036 | 0.0036 | 526,000 | -0.00(-5.26%) |
Apr 07, 2022 | 0.0039 | 0.0040 | 0.0038 | 0.0038 | 168,442 | -0.00(-5.00%) |
Apr 06, 2022 | 0.0037 | 0.0040 | 0.0035 | 0.0040 | 98,877 | +0.00(+8.11%) |
Apr 05, 2022 | 0.0047 | 0.0047 | 0.0037 | 0.0037 | 1,030,215 | -0.00(-17.78%) |
Apr 04, 2022 | 0.0042 | 0.0045 | 0.0042 | 0.0045 | 195,750 | +0.00(+0.00%) |
Apr 01, 2022 | 0.0037 | 0.0045 | 0.0037 | 0.0045 | 159,680 | +0.00(+12.50%) |
Mar 31, 2022 | 0.0042 | 0.0042 | 0.0040 | 0.0040 | 83,000 | -0.00(-6.98%) |
Mar 30, 2022 | 0.0044 | 0.0045 | 0.0035 | 0.0043 | 1,273,566 | -0.00(-4.44%) |
Mar 29, 2022 | 0.0050 | 0.0050 | 0.0036 | 0.0045 | 1,542,537 | -0.00(-15.09%) |
Mar 28, 2022 | 0.0049 | 0.0054 | 0.0042 | 0.0053 | 2,845,308 | +0.00(+15.22%) |
Mar 25, 2022 | 0.0044 | 0.0050 | 0.0040 | 0.0046 | 1,124,100 | +0.00(+15.00%) |
Mar 24, 2022 | 0.0043 | 0.0045 | 0.0040 | 0.0040 | 320,000 | -0.00(-2.44%) |
Mar 23, 2022 | 0.0043 | 0.0045 | 0.0041 | 0.0041 | 421,000 | +0.00(+2.50%) |
Mar 22, 2022 | 0.0035 | 0.0048 | 0.0035 | 0.0040 | 2,289,500 | -0.00(-16.67%) |
Mar 21, 2022 | 0.0039 | 0.0050 | 0.0035 | 0.0048 | 1,420,876 | +0.00(+23.08%) |
Mar 18, 2022 | 0.0038 | 0.0045 | 0.0037 | 0.0039 | 2,262,500 | +0.00(+2.63%) |
Mar 17, 2022 | 0.0035 | 0.0039 | 0.0035 | 0.0038 | 1,010,100 | -0.00(-5.00%) |
Mar 16, 2022 | 0.0035 | 0.0040 | 0.0033 | 0.0040 | 1,196,558 | +0.00(+11.11%) |
Mar 15, 2022 | 0.0040 | 0.0040 | 0.0035 | 0.0036 | 533,080 | +0.00(+9.09%) |
Mar 14, 2022 | 0.0043 | 0.0043 | 0.0033 | 0.0033 | 1,123,140 | -0.00(-25.00%) |
Mar 11, 2022 | 0.0049 | 0.0050 | 0.0036 | 0.0044 | 2,956,888 | -0.00(-15.38%) |
Mar 10, 2022 | 0.0050 | 0.0058 | 0.0048 | 0.0052 | 1,353,660 | -0.00(-10.34%) |
Mar 09, 2022 | 0.0050 | 0.0062 | 0.0050 | 0.0058 | 1,253,904 | +0.00(+16.00%) |
Mar 08, 2022 | 0.0049 | 0.0051 | 0.0049 | 0.0050 | 267,100 | -0.00(-3.85%) |
Mar 07, 2022 | 0.0050 | 0.0052 | 0.0046 | 0.0052 | 1,301,370 | +0.00(+4.00%) |
Mar 04, 2022 | 0.0048 | 0.0058 | 0.0048 | 0.0050 | 512,144 | +0.00(+0.00%) |
Mar 03, 2022 | 0.0058 | 0.0058 | 0.0046 | 0.0050 | 519,006 | -0.00(-13.79%) |
Mar 02, 2022 | 0.0060 | 0.0060 | 0.0049 | 0.0058 | 236,545 | +0.00(+16.00%) |