Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 0.0051 | 0.0052 | 0.0047 | 0.0051 | 3,022,251 | +0.00(+2.00%) |
May 27, 2022 | 0.0054 | 0.0056 | 0.0047 | 0.0050 | 4,777,918 | -0.00(-5.66%) |
May 26, 2022 | 0.0052 | 0.0055 | 0.0046 | 0.0053 | 6,581,479 | -0.00(-1.85%) |
May 25, 2022 | 0.0055 | 0.0056 | 0.0050 | 0.0054 | 1,448,302 | +0.00(+1.89%) |
May 24, 2022 | 0.0060 | 0.0060 | 0.0053 | 0.0053 | 2,193,929 | -0.00(-8.62%) |
May 23, 2022 | 0.0059 | 0.0060 | 0.0056 | 0.0058 | 908,209 | -0.00(-1.69%) |
May 20, 2022 | 0.0060 | 0.0062 | 0.0053 | 0.0059 | 3,568,842 | -0.00(-3.28%) |
May 19, 2022 | 0.0062 | 0.0064 | 0.0060 | 0.0061 | 3,734,207 | -0.00(-1.61%) |
May 18, 2022 | 0.0062 | 0.0062 | 0.0056 | 0.0062 | 1,715,312 | +0.00(+6.90%) |
May 17, 2022 | 0.0055 | 0.0060 | 0.0055 | 0.0058 | 3,679,267 | +0.00(+3.57%) |
May 16, 2022 | 0.0056 | 0.0059 | 0.0055 | 0.0056 | 3,578,766 | +0.00(+5.66%) |
May 13, 2022 | 0.0050 | 0.0062 | 0.0050 | 0.0053 | 14,721,898 | +0.00(+6.00%) |
May 12, 2022 | 0.0056 | 0.0057 | 0.0050 | 0.0050 | 8,532,805 | +0.00(+0.00%) |
May 11, 2022 | 0.0060 | 0.0060 | 0.0050 | 0.0050 | 3,715,101 | -0.00(-15.25%) |
May 10, 2022 | 0.0061 | 0.0062 | 0.0058 | 0.0059 | 2,214,622 | +0.00(+1.72%) |
May 09, 2022 | 0.0060 | 0.0065 | 0.0058 | 0.0058 | 3,837,416 | -0.00(-4.92%) |
May 06, 2022 | 0.0066 | 0.0066 | 0.0060 | 0.0061 | 7,385,042 | -0.00(-1.61%) |
May 05, 2022 | 0.0067 | 0.0067 | 0.0062 | 0.0062 | 2,797,796 | -0.00(-3.13%) |
May 04, 2022 | 0.0072 | 0.0072 | 0.0062 | 0.0064 | 4,824,084 | +0.00(+3.23%) |
May 03, 2022 | 0.0067 | 0.0071 | 0.0060 | 0.0062 | 12,232,570 | -0.00(-4.62%) |
May 02, 2022 | 0.0070 | 0.0074 | 0.0065 | 0.0065 | 9,293,620 | -0.00(-9.72%) |
Apr 29, 2022 | 0.0072 | 0.0076 | 0.0068 | 0.0072 | 1,911,282 | +0.00(+2.86%) |
Apr 28, 2022 | 0.0073 | 0.0075 | 0.0068 | 0.0070 | 5,613,505 | +0.00(+0.00%) |
Apr 27, 2022 | 0.0070 | 0.0076 | 0.0069 | 0.0070 | 2,381,379 | +0.00(+2.94%) |
Apr 26, 2022 | 0.0076 | 0.0078 | 0.0068 | 0.0068 | 6,699,001 | -0.00(-9.33%) |
Apr 25, 2022 | 0.0082 | 0.0083 | 0.0075 | 0.0075 | 7,253,200 | -0.00(-8.54%) |
Apr 22, 2022 | 0.0080 | 0.0084 | 0.0080 | 0.0082 | 3,589,093 | +0.00(+2.50%) |
Apr 21, 2022 | 0.0081 | 0.0084 | 0.0079 | 0.0080 | 4,269,628 | -0.00(-1.23%) |
Apr 20, 2022 | 0.0083 | 0.0086 | 0.0081 | 0.0081 | 2,873,403 | -0.00(-3.57%) |
Apr 19, 2022 | 0.0080 | 0.0091 | 0.0080 | 0.0084 | 10,723,148 | +0.00(+6.33%) |
Apr 18, 2022 | 0.0087 | 0.0092 | 0.0079 | 0.0079 | 8,893,598 | -0.00(-8.14%) |
Apr 14, 2022 | 0.0087 | 0.0088 | 0.0085 | 0.0086 | 1,170,214 | -0.00(-1.15%) |
Apr 13, 2022 | 0.0089 | 0.0089 | 0.0083 | 0.0087 | 3,082,272 | +0.00(+3.57%) |
Apr 12, 2022 | 0.0090 | 0.0090 | 0.0083 | 0.0084 | 3,009,185 | +0.00(+0.00%) |
Apr 11, 2022 | 0.0088 | 0.0089 | 0.0083 | 0.0084 | 3,336,329 | -0.00(-3.45%) |
Apr 08, 2022 | 0.0089 | 0.0091 | 0.0085 | 0.0087 | 3,691,255 | -0.00(-2.25%) |
Apr 07, 2022 | 0.0082 | 0.0096 | 0.0081 | 0.0089 | 9,963,762 | +0.00(+8.54%) |
Apr 06, 2022 | 0.0085 | 0.0090 | 0.0080 | 0.0082 | 2,770,582 | -0.00(-3.53%) |
Apr 05, 2022 | 0.0092 | 0.0093 | 0.0081 | 0.0085 | 3,825,047 | +0.00(+1.19%) |
Apr 04, 2022 | 0.0087 | 0.0092 | 0.0082 | 0.0084 | 5,259,481 | -0.00(-2.33%) |
Apr 01, 2022 | 0.0085 | 0.0094 | 0.0081 | 0.0086 | 5,813,434 | +0.00(+1.18%) |
Mar 31, 2022 | 0.0090 | 0.0092 | 0.0085 | 0.0085 | 5,629,431 | -0.00(-5.56%) |
Mar 30, 2022 | 0.0095 | 0.0096 | 0.0090 | 0.0090 | 8,812,012 | -0.00(-5.26%) |
Mar 29, 2022 | 0.0098 | 0.0100 | 0.0093 | 0.0095 | 7,108,814 | +0.00(+1.06%) |
Mar 28, 2022 | 0.0100 | 0.0102 | 0.0091 | 0.0094 | 9,188,702 | +0.00(+1.08%) |
Mar 25, 2022 | 0.0093 | 0.0097 | 0.0085 | 0.0093 | 15,407,450 | +0.00(+5.68%) |
Mar 24, 2022 | 0.0082 | 0.0100 | 0.0080 | 0.0088 | 32,773,440 | +0.00(+8.64%) |
Mar 23, 2022 | 0.0080 | 0.0082 | 0.0076 | 0.0081 | 5,162,658 | +0.00(+5.19%) |
Mar 22, 2022 | 0.0077 | 0.0081 | 0.0075 | 0.0077 | 3,948,255 | -0.00(-1.28%) |
Mar 21, 2022 | 0.0078 | 0.0080 | 0.0074 | 0.0078 | 2,487,359 | +0.00(+0.00%) |
Mar 18, 2022 | 0.0077 | 0.0080 | 0.0072 | 0.0078 | 3,804,929 | -0.00(-1.27%) |
Mar 17, 2022 | 0.0080 | 0.0080 | 0.0073 | 0.0079 | 2,435,172 | +0.00(+6.76%) |
Mar 16, 2022 | 0.0072 | 0.0079 | 0.0072 | 0.0074 | 3,116,971 | +0.00(+2.78%) |
Mar 15, 2022 | 0.0077 | 0.0077 | 0.0071 | 0.0072 | 3,215,712 | -0.00(-2.70%) |
Mar 14, 2022 | 0.0081 | 0.0085 | 0.0072 | 0.0074 | 7,095,498 | -0.00(-5.13%) |
Mar 11, 2022 | 0.0074 | 0.0080 | 0.0072 | 0.0078 | 5,027,435 | +0.00(+6.85%) |
Mar 10, 2022 | 0.0075 | 0.0075 | 0.0070 | 0.0073 | 1,812,482 | +0.00(+2.82%) |
Mar 09, 2022 | 0.0079 | 0.0086 | 0.0071 | 0.0071 | 5,792,001 | -0.00(-10.13%) |
Mar 08, 2022 | 0.0078 | 0.0080 | 0.0067 | 0.0079 | 8,147,294 | +0.00(+1.28%) |
Mar 07, 2022 | 0.0083 | 0.0090 | 0.0075 | 0.0078 | 3,850,859 | -0.00(-13.33%) |
Mar 04, 2022 | 0.0097 | 0.0098 | 0.0090 | 0.0090 | 3,453,263 | -0.00(-7.22%) |
Mar 03, 2022 | 0.0102 | 0.0102 | 0.0093 | 0.0097 | 4,494,816 | -0.00(-3.96%) |
Mar 02, 2022 | 0.0097 | 0.0102 | 0.0094 | 0.0101 | 8,571,003 | +0.00(+3.06%) |