Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 0.0063 | 0.0063 | 0.0055 | 0.0061 | 11,242,917 | -0.00(-1.61%) |
May 27, 2021 | 0.0065 | 0.0067 | 0.0058 | 0.0062 | 5,863,462 | -0.00(-4.62%) |
May 26, 2021 | 0.0065 | 0.0067 | 0.0060 | 0.0065 | 7,464,717 | -0.00(-5.80%) |
May 25, 2021 | 0.0073 | 0.0073 | 0.0060 | 0.0069 | 4,301,562 | -0.00(-1.43%) |
May 24, 2021 | 0.0072 | 0.0076 | 0.0065 | 0.0070 | 7,828,220 | +0.00(+0.00%) |
May 21, 2021 | 0.0070 | 0.0074 | 0.0063 | 0.0070 | 5,510,864 | +0.00(+0.00%) |
May 20, 2021 | 0.0065 | 0.0070 | 0.0058 | 0.0070 | 4,569,220 | +0.00(+0.00%) |
May 19, 2021 | 0.0075 | 0.0078 | 0.0063 | 0.0070 | 8,867,026 | -0.00(-9.09%) |
May 18, 2021 | 0.0073 | 0.0081 | 0.0069 | 0.0077 | 9,709,011 | +0.00(+5.48%) |
May 17, 2021 | 0.0067 | 0.0079 | 0.0060 | 0.0073 | 11,273,576 | +0.00(+8.96%) |
May 14, 2021 | 0.0068 | 0.0068 | 0.0056 | 0.0067 | 9,174,464 | +0.00(+6.35%) |
May 13, 2021 | 0.0063 | 0.0071 | 0.0059 | 0.0063 | 8,390,317 | +0.00(+1.61%) |
May 12, 2021 | 0.0059 | 0.0071 | 0.0055 | 0.0062 | 18,379,652 | +0.00(+5.08%) |
May 11, 2021 | 0.0055 | 0.0067 | 0.0053 | 0.0059 | 8,899,770 | +0.00(+5.36%) |
May 10, 2021 | 0.0059 | 0.0060 | 0.0051 | 0.0056 | 6,651,057 | +0.00(+5.66%) |
May 07, 2021 | 0.0050 | 0.0059 | 0.0050 | 0.0053 | 16,509,075 | +0.00(+6.00%) |
May 06, 2021 | 0.0058 | 0.0060 | 0.0048 | 0.0050 | 40,102,824 | -0.00(-12.28%) |
May 05, 2021 | 0.0066 | 0.0066 | 0.0055 | 0.0057 | 22,733,816 | -0.00(-13.64%) |
May 04, 2021 | 0.0065 | 0.0068 | 0.0059 | 0.0066 | 24,449,784 | +0.00(+0.00%) |
May 03, 2021 | 0.0074 | 0.0075 | 0.0060 | 0.0066 | 28,306,224 | -0.00(-8.33%) |
Apr 30, 2021 | 0.0072 | 0.0075 | 0.0068 | 0.0072 | 8,606,800 | +0.00(+1.41%) |
Apr 29, 2021 | 0.0072 | 0.0075 | 0.0069 | 0.0071 | 6,770,567 | +0.00(+1.43%) |
Apr 28, 2021 | 0.0070 | 0.0075 | 0.0068 | 0.0070 | 17,204,216 | -0.00(-2.78%) |
Apr 27, 2021 | 0.0072 | 0.0081 | 0.0068 | 0.0072 | 16,397,253 | +0.00(+1.41%) |
Apr 26, 2021 | 0.0081 | 0.0082 | 0.0069 | 0.0071 | 23,883,564 | -0.00(-11.25%) |
Apr 23, 2021 | 0.0080 | 0.0083 | 0.0076 | 0.0080 | 2,415,200 | +0.00(+0.00%) |
Apr 22, 2021 | 0.0080 | 0.0084 | 0.0077 | 0.0080 | 3,596,182 | +0.00(+2.56%) |
Apr 21, 2021 | 0.0073 | 0.0084 | 0.0068 | 0.0078 | 10,776,970 | +0.00(+5.41%) |
Apr 20, 2021 | 0.0077 | 0.0078 | 0.0070 | 0.0074 | 10,143,905 | -0.00(-3.90%) |
Apr 19, 2021 | 0.0076 | 0.0083 | 0.0073 | 0.0077 | 7,775,980 | -0.00(-2.53%) |
Apr 16, 2021 | 0.0084 | 0.0084 | 0.0071 | 0.0079 | 15,901,300 | -0.00(-5.95%) |
Apr 15, 2021 | 0.0086 | 0.0090 | 0.0080 | 0.0084 | 10,942,787 | -0.00(-2.33%) |
Apr 14, 2021 | 0.0084 | 0.0091 | 0.0080 | 0.0086 | 8,582,236 | +0.00(+2.38%) |
Apr 13, 2021 | 0.0091 | 0.0092 | 0.0080 | 0.0084 | 15,968,167 | -0.00(-2.33%) |
Apr 12, 2021 | 0.0090 | 0.0091 | 0.0082 | 0.0086 | 9,010,785 | -0.00(-4.44%) |
Apr 09, 2021 | 0.0096 | 0.0097 | 0.0085 | 0.0090 | 6,991,900 | -0.00(-7.22%) |
Apr 08, 2021 | 0.0097 | 0.0097 | 0.0080 | 0.0097 | 11,371,098 | +0.00(+2.11%) |
Apr 07, 2021 | 0.0096 | 0.0099 | 0.0090 | 0.0095 | 2,534,671 | +0.00(+0.00%) |
Apr 06, 2021 | 0.0099 | 0.0100 | 0.0091 | 0.0095 | 6,199,102 | -0.00(-5.00%) |
Apr 05, 2021 | 0.0096 | 0.0129 | 0.0090 | 0.0100 | 44,725,880 | +0.00(+4.17%) |
Apr 01, 2021 | 0.0095 | 0.0100 | 0.0089 | 0.0096 | 7,118,000 | +0.00(+6.67%) |
Mar 31, 2021 | 0.0092 | 0.0095 | 0.0087 | 0.0090 | 5,123,752 | -0.00(-3.23%) |
Mar 30, 2021 | 0.0097 | 0.0098 | 0.0087 | 0.0093 | 7,331,005 | -0.00(-3.12%) |
Mar 29, 2021 | 0.0094 | 0.0100 | 0.0087 | 0.0096 | 12,057,491 | +0.00(+1.05%) |
Mar 26, 2021 | 0.0096 | 0.0100 | 0.0092 | 0.0095 | 3,084,700 | -0.00(-1.04%) |
Mar 25, 2021 | 0.0100 | 0.0100 | 0.0089 | 0.0096 | 17,293,360 | -0.00(-6.80%) |
Mar 24, 2021 | 0.0130 | 0.0130 | 0.0098 | 0.0103 | 16,790,576 | -0.00(-1.90%) |
Mar 23, 2021 | 0.0097 | 0.0105 | 0.0097 | 0.0105 | 8,871,923 | +0.00(+5.00%) |
Mar 22, 2021 | 0.0105 | 0.0105 | 0.0096 | 0.0100 | 12,321,848 | -0.00(-3.85%) |
Mar 19, 2021 | 0.0100 | 0.0105 | 0.0097 | 0.0104 | 11,196,000 | +0.00(+7.22%) |
Mar 18, 2021 | 0.0101 | 0.0105 | 0.0095 | 0.0097 | 20,220,750 | -0.00(-3.00%) |
Mar 17, 2021 | 0.0095 | 0.0104 | 0.0090 | 0.0100 | 19,097,680 | +0.00(+7.53%) |
Mar 16, 2021 | 0.0102 | 0.0108 | 0.0089 | 0.0093 | 63,483,408 | -0.00(-11.43%) |
Mar 15, 2021 | 0.0122 | 0.0127 | 0.0099 | 0.0105 | 49,192,016 | -0.00(-13.93%) |
Mar 12, 2021 | 0.0111 | 0.0130 | 0.0107 | 0.0122 | 17,261,000 | +0.00(+9.91%) |
Mar 11, 2021 | 0.0104 | 0.0116 | 0.0104 | 0.0111 | 14,585,855 | +0.00(+6.73%) |
Mar 10, 2021 | 0.0099 | 0.0104 | 0.0096 | 0.0104 | 14,339,533 | +0.00(+6.12%) |
Mar 09, 2021 | 0.0105 | 0.0106 | 0.0094 | 0.0098 | 38,092,224 | -0.00(-1.01%) |
Mar 08, 2021 | 0.0110 | 0.0120 | 0.0098 | 0.0099 | 29,158,288 | -0.00(-10.00%) |
Mar 05, 2021 | 0.0120 | 0.0138 | 0.0090 | 0.0110 | 45,407,900 | -0.00(-15.38%) |
Mar 04, 2021 | 0.0130 | 0.0145 | 0.0110 | 0.0130 | 24,236,908 | +0.00(+0.00%) |
Mar 03, 2021 | 0.0139 | 0.0153 | 0.0125 | 0.0130 | 19,090,956 | -0.00(-15.03%) |
Mar 02, 2021 | 0.0142 | 0.0187 | 0.0130 | 0.0153 | 20,979,944 | +0.00(+8.51%) |