Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 0.0079 | 0.0083 | 0.0075 | 0.0083 | 404,730 | -0.00(-1.19%) |
Sep 29, 2022 | 0.0077 | 0.0084 | 0.0071 | 0.0084 | 1,172,100 | +0.00(+5.00%) |
Sep 28, 2022 | 0.0082 | 0.0086 | 0.0075 | 0.0080 | 684,536 | -0.00(-2.44%) |
Sep 27, 2022 | 0.0078 | 0.0083 | 0.0073 | 0.0082 | 642,263 | -0.00(-3.53%) |
Sep 26, 2022 | 0.0076 | 0.0085 | 0.0072 | 0.0085 | 136,380 | +0.00(+13.33%) |
Sep 22, 2022 | 0.0075 | 0 | -0.00(-3.85%) | |||
Sep 21, 2022 | 0.0078 | 0.0078 | 0.0078 | 0.0078 | 31,021 | +0.00(+4.00%) |
Sep 20, 2022 | 0.0076 | 0.0080 | 0.0075 | 0.0075 | 192,862 | -0.00(-8.54%) |
Sep 19, 2022 | 0.0076 | 0.0082 | 0.0076 | 0.0082 | 17,050 | +0.00(+9.33%) |
Sep 16, 2022 | 0.0080 | 0.0089 | 0.0075 | 0.0075 | 500,867 | -0.00(-11.76%) |
Sep 15, 2022 | 0.0089 | 0.0089 | 0.0085 | 0.0085 | 19,954 | -0.00(-4.49%) |
Sep 14, 2022 | 0.0085 | 0.0089 | 0.0085 | 0.0089 | 5,138 | +0.00(+3.49%) |
Sep 13, 2022 | 0.0086 | 0.0086 | 0.0086 | 0.0086 | 500 | -0.00(-3.37%) |
Sep 12, 2022 | 0.0089 | 0.0089 | 0.0088 | 0.0089 | 11,000 | +0.00(+4.71%) |
Sep 09, 2022 | 0.0082 | 0.0085 | 0.0078 | 0.0085 | 352,102 | -0.00(-7.61%) |
Sep 08, 2022 | 0.0082 | 0.0092 | 0.0082 | 0.0092 | 59,000 | +0.00(+13.58%) |
Sep 07, 2022 | 0.0080 | 0.0081 | 0.0078 | 0.0081 | 240,577 | +0.00(+0.00%) |
Sep 06, 2022 | 0.0087 | 0.0093 | 0.0077 | 0.0081 | 297,346 | -0.00(-6.90%) |
Sep 02, 2022 | 0.0087 | 0.0087 | 0.0087 | 0.0087 | 9,000 | +0.00(+0.00%) |
Sep 01, 2022 | 0.0100 | 0.0100 | 0.0087 | 0.0087 | 23,158 | -0.00(-3.33%) |
Aug 31, 2022 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 10,060 | -0.00(-5.26%) |
Aug 30, 2022 | 0.0095 | 0.0095 | 0.0095 | 0.0095 | 2,245 | +0.00(+5.56%) |
Aug 29, 2022 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 12,000 | -0.00(-6.25%) |
Aug 26, 2022 | 0.0096 | 0.0098 | 0.0096 | 0.0096 | 369,866 | +0.00(+0.00%) |
Aug 25, 2022 | 0.0098 | 0.0099 | 0.0096 | 0.0096 | 230,000 | +0.00(+0.00%) |
Aug 24, 2022 | 0.0101 | 0.0101 | 0.0096 | 0.0096 | 117,900 | -0.00(-4.00%) |
Aug 23, 2022 | 0.0096 | 0.0101 | 0.0096 | 0.0100 | 715,000 | +0.00(+4.17%) |
Aug 22, 2022 | 0.0096 | 0.0101 | 0.0096 | 0.0096 | 299,111 | -0.00(-5.88%) |
Aug 19, 2022 | 0.0099 | 0.0102 | 0.0099 | 0.0102 | 16,800 | -0.00(-0.97%) |
Aug 18, 2022 | 0.0086 | 0.0103 | 0.0086 | 0.0103 | 620,700 | +0.00(+19.77%) |
Aug 17, 2022 | 0.0090 | 0.0090 | 0.0086 | 0.0086 | 205,520 | -0.00(-4.44%) |
Aug 16, 2022 | 0.0098 | 0.0098 | 0.0090 | 0.0090 | 163,300 | -0.00(-5.26%) |
Aug 15, 2022 | 0.0104 | 0.0104 | 0.0090 | 0.0095 | 209,980 | -0.00(-4.04%) |
Aug 12, 2022 | 0.0094 | 0.0099 | 0.0088 | 0.0099 | 120,200 | +0.00(+7.61%) |
Aug 11, 2022 | 0.0100 | 0.0100 | 0.0087 | 0.0092 | 104,495 | -0.00(-8.00%) |
Aug 10, 2022 | 0.0099 | 0.0100 | 0.0090 | 0.0100 | 139,900 | +0.00(+13.64%) |
Aug 09, 2022 | 0.0100 | 0.0100 | 0.0088 | 0.0088 | 24,302 | -0.00(-14.56%) |
Aug 08, 2022 | 0.0090 | 0.0103 | 0.0089 | 0.0103 | 401,244 | +0.00(+3.00%) |
Aug 05, 2022 | 0.0116 | 0.0116 | 0.0090 | 0.0100 | 622,200 | +0.00(+6.38%) |
Aug 04, 2022 | 0.0092 | 0.0094 | 0.0087 | 0.0094 | 1,604 | +0.00(+2.17%) |
Aug 03, 2022 | 0.0086 | 0.0092 | 0.0083 | 0.0092 | 413,356 | -0.00(-3.16%) |
Aug 02, 2022 | 0.0076 | 0.0095 | 0.0076 | 0.0095 | 540,336 | +0.00(+0.00%) |
Aug 01, 2022 | 0.0072 | 0.0096 | 0.0072 | 0.0095 | 133,605 | +0.00(+18.75%) |
Jul 29, 2022 | 0.0073 | 0.0099 | 0.0073 | 0.0080 | 321,133 | +0.00(+3.90%) |
Jul 28, 2022 | 0.0075 | 0.0077 | 0.0075 | 0.0077 | 10,826 | -0.00(-6.10%) |
Jul 26, 2022 | 0.0082 | 0 | +0.00(+2.50%) | |||
Jul 25, 2022 | 0.0083 | 0.0083 | 0.0080 | 0.0080 | 2,250 | +0.00(+9.59%) |
Jul 22, 2022 | 0.0078 | 0.0085 | 0.0073 | 0.0073 | 817,980 | -0.00(-6.41%) |
Jul 21, 2022 | 0.0082 | 0.0082 | 0.0078 | 0.0078 | 63,210 | -0.00(-4.88%) |
Jul 20, 2022 | 0.0080 | 0.0082 | 0.0080 | 0.0082 | 80,000 | +0.00(+0.00%) |
Jul 19, 2022 | 0.0082 | 0.0082 | 0.0082 | 0.0082 | 29,890 | +0.00(+0.00%) |
Jul 18, 2022 | 0.0075 | 0.0082 | 0.0073 | 0.0082 | 65,688 | -0.00(-7.87%) |
Jul 15, 2022 | 0.0075 | 0.0089 | 0.0073 | 0.0089 | 55,700 | +0.00(+18.67%) |
Jul 14, 2022 | 0.0080 | 0.0080 | 0.0075 | 0.0075 | 118,923 | -0.00(-6.25%) |
Jul 13, 2022 | 0.0090 | 0.0090 | 0.0080 | 0.0080 | 94,945 | -0.00(-1.23%) |
Jul 12, 2022 | 0.0083 | 0.0091 | 0.0081 | 0.0081 | 87,830 | -0.00(-6.90%) |
Jul 11, 2022 | 0.0083 | 0.0087 | 0.0083 | 0.0087 | 80,171 | +0.00(+2.35%) |
Jul 08, 2022 | 0.0094 | 0.0094 | 0.0085 | 0.0085 | 98,990 | -0.00(-15.00%) |
Jul 07, 2022 | 0.0100 | 0.0100 | 0.0088 | 0.0100 | 109,622 | +0.00(+0.00%) |
Jul 06, 2022 | 0.0087 | 0.0100 | 0.0087 | 0.0100 | 82,608 | +0.00(+0.00%) |
Jul 05, 2022 | 0.0093 | 0.0100 | 0.0085 | 0.0100 | 33,500 | -0.00(-0.99%) |