Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 0.0062 | 0.0067 | 0.0062 | 0.0065 | 10,990,204 | +0.00(+3.17%) |
Sep 29, 2022 | 0.0065 | 0.0068 | 0.0061 | 0.0063 | 13,625,033 | -0.00(-3.08%) |
Sep 28, 2022 | 0.0065 | 0.0070 | 0.0056 | 0.0065 | 21,373,562 | -0.00(-5.80%) |
Sep 27, 2022 | 0.0069 | 0.0069 | 0.0065 | 0.0069 | 7,743,568 | +0.00(+0.00%) |
Sep 26, 2022 | 0.0068 | 0.0069 | 0.0064 | 0.0069 | 3,603,581 | +0.00(+0.00%) |
Sep 23, 2022 | 0.0067 | 0.0070 | 0.0065 | 0.0069 | 7,916,181 | +0.00(+2.99%) |
Sep 22, 2022 | 0.0069 | 0.0070 | 0.0065 | 0.0067 | 9,220,664 | -0.00(-2.90%) |
Sep 21, 2022 | 0.0073 | 0.0073 | 0.0068 | 0.0069 | 8,439,638 | -0.00(-2.82%) |
Sep 20, 2022 | 0.0073 | 0.0077 | 0.0070 | 0.0071 | 9,506,965 | -0.00(-2.74%) |
Sep 19, 2022 | 0.0075 | 0.0078 | 0.0070 | 0.0073 | 13,200,981 | +0.00(+0.00%) |
Sep 16, 2022 | 0.0076 | 0.0078 | 0.0073 | 0.0073 | 13,659,855 | -0.00(-2.67%) |
Sep 15, 2022 | 0.0074 | 0.0084 | 0.0073 | 0.0075 | 6,974,946 | -0.00(-3.85%) |
Sep 14, 2022 | 0.0079 | 0.0086 | 0.0073 | 0.0078 | 19,865,702 | -0.00(-8.24%) |
Sep 13, 2022 | 0.0077 | 0.0089 | 0.0069 | 0.0085 | 27,793,294 | +0.00(+14.86%) |
Sep 12, 2022 | 0.0067 | 0.0077 | 0.0063 | 0.0074 | 19,274,112 | +0.00(+8.82%) |
Sep 09, 2022 | 0.0070 | 0.0071 | 0.0066 | 0.0068 | 12,407,180 | +0.00(+1.49%) |
Sep 08, 2022 | 0.0072 | 0.0073 | 0.0066 | 0.0067 | 12,641,148 | -0.00(-6.94%) |
Sep 07, 2022 | 0.0071 | 0.0078 | 0.0069 | 0.0072 | 8,128,332 | -0.00(-1.37%) |
Sep 06, 2022 | 0.0078 | 0.0079 | 0.0071 | 0.0073 | 9,774,737 | -0.00(-6.41%) |
Sep 02, 2022 | 0.0073 | 0.0078 | 0.0062 | 0.0078 | 31,718,406 | +0.00(+5.41%) |
Sep 01, 2022 | 0.0079 | 0.0081 | 0.0071 | 0.0074 | 17,286,928 | -0.00(-6.33%) |
Aug 31, 2022 | 0.0083 | 0.0085 | 0.0078 | 0.0079 | 15,988,200 | -0.00(-8.14%) |
Aug 30, 2022 | 0.0087 | 0.0087 | 0.0083 | 0.0086 | 13,262,269 | -0.00(-1.15%) |
Aug 29, 2022 | 0.0092 | 0.0092 | 0.0085 | 0.0087 | 22,956,704 | -0.00(-5.43%) |
Aug 26, 2022 | 0.0098 | 0.0099 | 0.0085 | 0.0092 | 25,210,888 | -0.00(-6.12%) |
Aug 25, 2022 | 0.0095 | 0.0105 | 0.0079 | 0.0098 | 50,128,932 | +0.00(+3.16%) |
Aug 24, 2022 | 0.0092 | 0.0098 | 0.0090 | 0.0095 | 9,054,891 | +0.00(+0.00%) |
Aug 23, 2022 | 0.0098 | 0.0098 | 0.0084 | 0.0095 | 18,677,308 | -0.00(-1.04%) |
Aug 22, 2022 | 0.0098 | 0.0103 | 0.0092 | 0.0096 | 13,943,719 | -0.00(-6.80%) |
Aug 19, 2022 | 0.0103 | 0.0104 | 0.0096 | 0.0103 | 11,719,367 | +0.00(+0.00%) |
Aug 18, 2022 | 0.0106 | 0.0106 | 0.0096 | 0.0103 | 26,401,878 | +0.00(+0.00%) |
Aug 17, 2022 | 0.0106 | 0.0106 | 0.0101 | 0.0103 | 16,321,371 | -0.00(-2.83%) |
Aug 16, 2022 | 0.0107 | 0.0109 | 0.0100 | 0.0106 | 27,327,606 | +0.00(+0.95%) |
Aug 15, 2022 | 0.0105 | 0.0109 | 0.0100 | 0.0105 | 37,877,804 | +0.00(+0.00%) |
Aug 12, 2022 | 0.0103 | 0.0107 | 0.0099 | 0.0105 | 48,867,920 | +0.00(+8.25%) |
Aug 11, 2022 | 0.0085 | 0.0103 | 0.0079 | 0.0097 | 67,407,464 | +0.00(+14.12%) |
Aug 10, 2022 | 0.0082 | 0.0105 | 0.0081 | 0.0085 | 51,818,912 | +0.00(+6.25%) |
Aug 09, 2022 | 0.0098 | 0.0104 | 0.0071 | 0.0080 | 107,011,552 | -0.00(-17.53%) |
Aug 08, 2022 | 0.0115 | 0.0132 | 0.0096 | 0.0097 | 165,171,168 | -0.00(-11.82%) |
Aug 05, 2022 | 0.0077 | 0.0116 | 0.0074 | 0.0110 | 151,481,264 | +0.00(+42.86%) |
Aug 04, 2022 | 0.0070 | 0.0077 | 0.0069 | 0.0077 | 34,823,788 | +0.00(+10.00%) |
Aug 03, 2022 | 0.0062 | 0.0072 | 0.0061 | 0.0070 | 33,095,962 | +0.00(+12.90%) |
Aug 02, 2022 | 0.0060 | 0.0062 | 0.0058 | 0.0062 | 17,922,976 | +0.00(+1.64%) |
Aug 01, 2022 | 0.0062 | 0.0062 | 0.0056 | 0.0061 | 31,353,152 | +0.00(+1.67%) |
Jul 29, 2022 | 0.0061 | 0.0062 | 0.0056 | 0.0060 | 29,929,816 | -0.00(-4.76%) |
Jul 28, 2022 | 0.0068 | 0.0070 | 0.0060 | 0.0063 | 46,854,552 | -0.00(-7.35%) |
Jul 27, 2022 | 0.0055 | 0.0073 | 0.0053 | 0.0068 | 101,840,608 | +0.00(+30.77%) |
Jul 26, 2022 | 0.0050 | 0.0054 | 0.0049 | 0.0052 | 17,863,360 | +0.00(+1.96%) |
Jul 25, 2022 | 0.0053 | 0.0057 | 0.0050 | 0.0051 | 30,408,132 | -0.00(-8.93%) |
Jul 22, 2022 | 0.0058 | 0.0059 | 0.0051 | 0.0056 | 43,451,096 | -0.00(-3.45%) |
Jul 21, 2022 | 0.0050 | 0.0059 | 0.0048 | 0.0058 | 72,981,616 | +0.00(+23.40%) |
Jul 20, 2022 | 0.0044 | 0.0047 | 0.0044 | 0.0047 | 18,840,972 | +0.00(+6.82%) |
Jul 19, 2022 | 0.0045 | 0.0047 | 0.0042 | 0.0044 | 20,569,532 | -0.00(-2.22%) |
Jul 18, 2022 | 0.0042 | 0.0046 | 0.0041 | 0.0045 | 17,324,656 | +0.00(+0.00%) |
Jul 15, 2022 | 0.0045 | 0.0045 | 0.0042 | 0.0045 | 24,050,366 | +0.00(+0.00%) |
Jul 14, 2022 | 0.0045 | 0.0045 | 0.0037 | 0.0045 | 23,347,272 | +0.00(+0.00%) |
Jul 13, 2022 | 0.0044 | 0.0047 | 0.0042 | 0.0045 | 25,177,704 | +0.00(+2.27%) |
Jul 12, 2022 | 0.0045 | 0.0047 | 0.0044 | 0.0044 | 22,860,248 | -0.00(-6.38%) |
Jul 11, 2022 | 0.0048 | 0.0053 | 0.0043 | 0.0047 | 32,125,350 | -0.00(-4.08%) |
Jul 08, 2022 | 0.0050 | 0.0052 | 0.0046 | 0.0049 | 20,287,580 | +0.00(+0.00%) |
Jul 07, 2022 | 0.0045 | 0.0052 | 0.0042 | 0.0049 | 26,895,944 | +0.00(+6.52%) |
Jul 06, 2022 | 0.0042 | 0.0046 | 0.0042 | 0.0046 | 19,756,986 | +0.00(+2.22%) |
Jul 05, 2022 | 0.0047 | 0.0049 | 0.0042 | 0.0045 | 28,032,872 | -0.00(-4.26%) |