Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 0.0198 | 0.0220 | 0.0190 | 0.0205 | 178,590 | +0.00(+10.81%) |
Sep 28, 2022 | 0.0185 | 54 | +0.00(+2.78%) | |||
Sep 27, 2022 | 0.0170 | 0.0200 | 0.0170 | 0.0180 | 95,613 | -0.00(-9.09%) |
Sep 26, 2022 | 0.0195 | 0.0223 | 0.0195 | 0.0198 | 81,516 | -0.00(-1.98%) |
Sep 23, 2022 | 0.0215 | 0.0246 | 0.0190 | 0.0202 | 1,053,846 | -0.00(-6.05%) |
Sep 22, 2022 | 0.0230 | 0.0240 | 0.0215 | 0.0215 | 77,474 | -0.00(-7.33%) |
Sep 21, 2022 | 0.0239 | 0.0239 | 0.0210 | 0.0232 | 135,000 | +0.00(+4.98%) |
Sep 20, 2022 | 0.0255 | 0.0255 | 0.0220 | 0.0221 | 126,667 | -0.00(-13.33%) |
Sep 19, 2022 | 0.0239 | 0.0255 | 0.0239 | 0.0255 | 20,168 | +0.00(+14.35%) |
Sep 16, 2022 | 0.0235 | 0.0257 | 0.0223 | 0.0223 | 235,490 | -0.00(-8.23%) |
Sep 15, 2022 | 0.0257 | 0.0265 | 0.0243 | 0.0243 | 48,500 | -0.00(-0.41%) |
Sep 14, 2022 | 0.0230 | 0.0264 | 0.0222 | 0.0244 | 176,700 | -0.00(-8.61%) |
Sep 13, 2022 | 0.0210 | 0.0280 | 0.0210 | 0.0267 | 409,010 | +0.01(+27.14%) |
Sep 12, 2022 | 0.0253 | 0.0253 | 0.0210 | 0.0210 | 272,302 | -0.00(-16.67%) |
Sep 09, 2022 | 0.0250 | 0.0275 | 0.0230 | 0.0252 | 356,980 | -0.01(-17.92%) |
Sep 08, 2022 | 0.0310 | 0.0310 | 0.0286 | 0.0307 | 48,000 | +0.01(+25.31%) |
Sep 07, 2022 | 0.0310 | 0.0310 | 0.0245 | 0.0245 | 17,000 | -0.01(-20.97%) |
Sep 06, 2022 | 0.0260 | 0.0310 | 0.0230 | 0.0310 | 175,495 | +0.01(+34.78%) |
Sep 02, 2022 | 0.0230 | 0.0245 | 0.0230 | 0.0230 | 89,809 | -0.00(-13.86%) |
Sep 01, 2022 | 0.0272 | 0.0275 | 0.0230 | 0.0267 | 296,781 | -0.00(-1.11%) |
Aug 31, 2022 | 0.0300 | 0.0323 | 0.0251 | 0.0270 | 109,095 | -0.01(-16.41%) |
Aug 30, 2022 | 0.0305 | 0.0336 | 0.0300 | 0.0323 | 296,966 | +0.00(+11.38%) |
Aug 29, 2022 | 0.0325 | 0.0332 | 0.0281 | 0.0290 | 352,031 | -0.00(-10.49%) |
Aug 26, 2022 | 0.0270 | 0.0324 | 0.0239 | 0.0324 | 519,754 | +0.01(+20.45%) |
Aug 25, 2022 | 0.0257 | 0.0269 | 0.0190 | 0.0269 | 635,812 | +0.00(+16.96%) |
Aug 24, 2022 | 0.0220 | 0.0254 | 0.0202 | 0.0230 | 216,769 | +0.00(+2.22%) |
Aug 23, 2022 | 0.0225 | 0.0242 | 0.0195 | 0.0225 | 707,491 | -0.00(-0.88%) |
Aug 22, 2022 | 0.0256 | 0.0260 | 0.0227 | 0.0227 | 181,250 | -0.00(-9.20%) |
Aug 19, 2022 | 0.0220 | 0.0261 | 0.0200 | 0.0250 | 416,229 | +0.00(+14.16%) |
Aug 18, 2022 | 0.0255 | 0.0270 | 0.0214 | 0.0219 | 391,855 | -0.01(-22.89%) |
Aug 17, 2022 | 0.0225 | 0.0304 | 0.0225 | 0.0284 | 180,976 | +0.00(+9.23%) |
Aug 16, 2022 | 0.0299 | 0.0340 | 0.0260 | 0.0260 | 299,990 | -0.00(-13.04%) |
Aug 15, 2022 | 0.0320 | 0.0322 | 0.0262 | 0.0299 | 72,347 | -0.00(-13.08%) |
Aug 12, 2022 | 0.0187 | 0.0345 | 0.0187 | 0.0344 | 730,388 | +0.00(+10.97%) |
Aug 11, 2022 | 0.0300 | 0.0310 | 0.0170 | 0.0310 | 381,943 | +0.00(+3.33%) |
Aug 10, 2022 | 0.0310 | 0.0310 | 0.0271 | 0.0300 | 159,906 | +0.00(+0.00%) |
Aug 09, 2022 | 0.0250 | 0.0300 | 0.0250 | 0.0300 | 523,469 | +0.00(+8.70%) |
Aug 08, 2022 | 0.0290 | 0.0299 | 0.0260 | 0.0276 | 444,945 | -0.00(-9.51%) |
Aug 05, 2022 | 0.0311 | 0.0339 | 0.0283 | 0.0305 | 119,500 | -0.00(-10.03%) |
Aug 04, 2022 | 0.0324 | 0.0342 | 0.0281 | 0.0339 | 544,458 | -0.00(-9.36%) |
Aug 03, 2022 | 0.0340 | 0.0374 | 0.0260 | 0.0374 | 542,695 | +0.00(+13.33%) |
Aug 02, 2022 | 0.0412 | 0.0412 | 0.0304 | 0.0330 | 1,098,346 | -0.01(-17.09%) |
Aug 01, 2022 | 0.0399 | 0.0409 | 0.0372 | 0.0398 | 1,317,939 | +0.00(+3.38%) |
Jul 29, 2022 | 0.0306 | 0.0401 | 0.0306 | 0.0385 | 2,366,572 | +0.00(+8.45%) |
Jul 28, 2022 | 0.0325 | 0.0383 | 0.0325 | 0.0355 | 1,591,972 | +0.00(+14.89%) |
Jul 27, 2022 | 0.0349 | 0.0349 | 0.0282 | 0.0309 | 2,801,185 | -0.00(-8.85%) |
Jul 26, 2022 | 0.0210 | 0.0340 | 0.0210 | 0.0339 | 2,337,778 | +0.01(+68.66%) |
Jul 25, 2022 | 0.0135 | 0.0220 | 0.0135 | 0.0201 | 2,236,796 | +0.01(+39.58%) |
Jul 22, 2022 | 0.0134 | 0.0144 | 0.0134 | 0.0144 | 50,550 | -0.00(-2.04%) |
Jul 21, 2022 | 0.0121 | 0.0147 | 0.0121 | 0.0147 | 84,811 | +0.00(+21.49%) |
Jul 20, 2022 | 0.0132 | 0.0136 | 0.0120 | 0.0121 | 609,347 | -0.00(-9.02%) |
Jul 19, 2022 | 0.0143 | 0.0143 | 0.0132 | 0.0133 | 245,450 | -0.00(-10.14%) |
Jul 18, 2022 | 0.0141 | 0.0151 | 0.0141 | 0.0148 | 74,900 | +0.00(+4.96%) |
Jul 15, 2022 | 0.0130 | 0.0151 | 0.0130 | 0.0141 | 343,051 | +0.00(+6.82%) |
Jul 14, 2022 | 0.0135 | 0.0141 | 0.0130 | 0.0132 | 150,004 | -0.00(-5.71%) |
Jul 13, 2022 | 0.0138 | 0.0140 | 0.0130 | 0.0140 | 226,000 | +0.00(+0.00%) |
Jul 12, 2022 | 0.0149 | 0.0149 | 0.0135 | 0.0140 | 462,490 | +0.00(+0.00%) |
Jul 11, 2022 | 0.0149 | 0.0149 | 0.0140 | 0.0140 | 73,000 | -0.00(-7.89%) |
Jul 08, 2022 | 0.0154 | 0.0158 | 0.0152 | 0.0152 | 155,250 | +0.00(+1.33%) |
Jul 07, 2022 | 0.0137 | 0.0156 | 0.0137 | 0.0150 | 316,305 | +0.00(+10.29%) |
Jul 06, 2022 | 0.0144 | 0.0160 | 0.0121 | 0.0136 | 864,100 | -0.00(-12.82%) |
Jul 05, 2022 | 0.0153 | 0.0156 | 0.0148 | 0.0156 | 179,666 | +0.00(+1.30%) |