Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 0.0248 | 0.0280 | 0.0200 | 0.0250 | 1,337,485 | +0.01(+25.00%) |
Aug 30, 2022 | 0.0230 | 0.0300 | 0.0180 | 0.0200 | 1,224,958 | -0.01(-36.51%) |
Aug 29, 2022 | 0.0260 | 0.0340 | 0.0222 | 0.0315 | 1,008,287 | +0.00(+10.53%) |
Aug 26, 2022 | 0.0119 | 0.0358 | 0.0117 | 0.0285 | 3,629,207 | +0.02(+147.83%) |
Aug 25, 2022 | 0.0110 | 0.0117 | 0.0075 | 0.0115 | 216,610 | +0.00(+11.65%) |
Aug 24, 2022 | 0.0085 | 0.0116 | 0.0069 | 0.0103 | 507,536 | +0.00(+21.18%) |
Aug 23, 2022 | 0.0071 | 0.0085 | 0.0065 | 0.0085 | 791,590 | +0.00(+30.77%) |
Aug 22, 2022 | 0.0071 | 0.0075 | 0.0065 | 0.0065 | 359,804 | -0.00(-8.45%) |
Aug 19, 2022 | 0.0073 | 0.0073 | 0.0071 | 0.0071 | 111,980 | -0.00(-4.05%) |
Aug 18, 2022 | 0.0078 | 0.0082 | 0.0074 | 0.0074 | 330,090 | -0.00(-5.13%) |
Aug 17, 2022 | 0.0079 | 0.0084 | 0.0062 | 0.0078 | 1,925,437 | -0.00(-7.14%) |
Aug 16, 2022 | 0.0072 | 0.0088 | 0.0072 | 0.0084 | 116,110 | +0.00(+3.70%) |
Aug 15, 2022 | 0.0088 | 0.0088 | 0.0072 | 0.0081 | 129,509 | -0.00(-4.71%) |
Aug 12, 2022 | 0.0075 | 0.0085 | 0.0070 | 0.0085 | 2,721,897 | +0.00(+18.06%) |
Aug 11, 2022 | 0.0062 | 0.0075 | 0.0062 | 0.0072 | 2,255,706 | +0.00(+16.13%) |
Aug 10, 2022 | 0.0070 | 0.0070 | 0.0060 | 0.0062 | 747,723 | -0.00(-11.43%) |
Aug 09, 2022 | 0.0055 | 0.0075 | 0.0055 | 0.0070 | 119,850 | -0.00(-6.67%) |
Aug 08, 2022 | 0.0075 | 0.0080 | 0.0060 | 0.0075 | 1,326,648 | -0.00(-6.25%) |
Aug 05, 2022 | 0.0078 | 0.0080 | 0.0078 | 0.0080 | 28,075 | +0.00(+6.67%) |
Aug 04, 2022 | 0.0070 | 0.0075 | 0.0070 | 0.0075 | 139,245 | +0.00(+1.35%) |
Aug 03, 2022 | 0.0076 | 0.0076 | 0.0073 | 0.0074 | 166,284 | +0.00(+0.00%) |
Aug 02, 2022 | 0.0070 | 0.0080 | 0.0070 | 0.0074 | 350,175 | +0.00(+2.78%) |
Aug 01, 2022 | 0.0078 | 0.0078 | 0.0070 | 0.0072 | 582,790 | -0.00(-1.37%) |
Jul 29, 2022 | 0.0070 | 0.0075 | 0.0070 | 0.0073 | 163,998 | -0.00(-2.67%) |
Jul 28, 2022 | 0.0074 | 0.0078 | 0.0074 | 0.0075 | 190,728 | +0.00(+0.00%) |
Jul 27, 2022 | 0.0080 | 0.0080 | 0.0075 | 0.0075 | 126,790 | -0.00(-6.25%) |
Jul 26, 2022 | 0.0060 | 0.0080 | 0.0060 | 0.0080 | 214,194 | +0.00(+6.67%) |
Jul 25, 2022 | 0.0077 | 0.0077 | 0.0075 | 0.0075 | 750,796 | +0.00(+1.35%) |
Jul 22, 2022 | 0.0070 | 0.0074 | 0.0070 | 0.0074 | 3,520 | -0.00(-5.13%) |
Jul 21, 2022 | 0.0080 | 0.0080 | 0.0073 | 0.0078 | 496,282 | +0.00(+2.63%) |
Jul 20, 2022 | 0.0074 | 0.0080 | 0.0070 | 0.0076 | 834,800 | -0.00(-5.00%) |
Jul 19, 2022 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 58,501 | +0.00(+0.00%) |
Jul 18, 2022 | 0.0074 | 0.0080 | 0.0074 | 0.0080 | 170,247 | +0.00(+1.27%) |
Jul 15, 2022 | 0.0075 | 0.0079 | 0.0074 | 0.0079 | 63,500 | +0.00(+0.00%) |
Jul 14, 2022 | 0.0077 | 0.0079 | 0.0075 | 0.0079 | 214,128 | +0.00(+5.33%) |
Jul 13, 2022 | 0.0065 | 0.0081 | 0.0065 | 0.0075 | 295,750 | -0.00(-8.54%) |
Jul 12, 2022 | 0.0075 | 0.0082 | 0.0075 | 0.0082 | 240,464 | +0.00(+5.13%) |
Jul 11, 2022 | 0.0083 | 0.0085 | 0.0075 | 0.0078 | 639,368 | -0.00(-6.02%) |
Jul 08, 2022 | 0.0085 | 0.0085 | 0.0075 | 0.0083 | 122,500 | -0.00(-2.35%) |
Jul 07, 2022 | 0.0090 | 0.0090 | 0.0075 | 0.0085 | 258,734 | -0.00(-4.49%) |
Jul 06, 2022 | 0.0110 | 0.0115 | 0.0075 | 0.0089 | 271,268 | -0.00(-19.09%) |
Jul 05, 2022 | 0.0112 | 0.0115 | 0.0095 | 0.0110 | 55,629 | -0.00(-1.79%) |
Jul 01, 2022 | 0.0077 | 0.0116 | 0.0070 | 0.0112 | 419,961 | +0.00(+60.00%) |
Jun 30, 2022 | 0.0080 | 0.0070 | 0.0070 | 0.0070 | 4,158,789 | -0.00(-12.50%) |
Jun 29, 2022 | 0.0086 | 0.0090 | 0.0050 | 0.0080 | 2,167,500 | -0.00(-5.88%) |
Jun 28, 2022 | 0.0070 | 0.0103 | 0.0070 | 0.0085 | 1,070,668 | +0.00(+3.66%) |
Jun 27, 2022 | 0.0093 | 0.0097 | 0.0082 | 0.0082 | 5,271,515 | -0.00(-18.00%) |
Jun 24, 2022 | 0.0110 | 0.0110 | 0.0100 | 0.0100 | 3,157,411 | +0.00(+0.00%) |
Jun 23, 2022 | 0.0130 | 0.0130 | 0.0100 | 0.0100 | 2,594,257 | -0.00(-23.08%) |
Jun 22, 2022 | 0.0155 | 0.0155 | 0.0112 | 0.0130 | 790,441 | -0.00(-21.21%) |
Jun 21, 2022 | 0.0165 | 0.0165 | 0.0153 | 0.0165 | 108,935 | +0.00(+6.45%) |
Jun 17, 2022 | 0.0151 | 0.0184 | 0.0151 | 0.0155 | 115,520 | -0.00(-9.36%) |
Jun 16, 2022 | 0.0168 | 0.0183 | 0.0157 | 0.0171 | 14,505 | +0.00(+0.59%) |
Jun 15, 2022 | 0.0170 | 0.0176 | 0.0138 | 0.0170 | 269,248 | -0.00(-2.86%) |
Jun 14, 2022 | 0.0170 | 0.0184 | 0.0170 | 0.0175 | 114,030 | +0.00(+2.94%) |
Jun 13, 2022 | 0.0172 | 0.0195 | 0.0170 | 0.0170 | 204,102 | -0.00(-12.82%) |
Jun 10, 2022 | 0.0195 | 0.0195 | 0.0170 | 0.0195 | 42,313 | +0.00(+0.00%) |
Jun 09, 2022 | 0.0180 | 0.0195 | 0.0170 | 0.0195 | 216,659 | +0.00(+2.63%) |
Jun 08, 2022 | 0.0300 | 0.0300 | 0.0170 | 0.0190 | 156,333 | +0.00(+0.00%) |
Jun 07, 2022 | 0.0137 | 0.0200 | 0.0137 | 0.0190 | 285,918 | -0.00(-5.00%) |
Jun 06, 2022 | 0.0180 | 0.0210 | 0.0167 | 0.0200 | 190,757 | -0.00(-0.50%) |
Jun 03, 2022 | 0.0210 | 0.0210 | 0.0200 | 0.0201 | 190,247 | +0.00(+0.50%) |
Jun 02, 2022 | 0.0190 | 0.0210 | 0.0178 | 0.0200 | 452,660 | +0.00(+6.95%) |