Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 0.0221 | 0.0233 | 0.0215 | 0.0215 | 24,100 | -0.00(-8.90%) |
Sep 29, 2022 | 0.0239 | 0.0239 | 0.0225 | 0.0236 | 40,603 | -0.00(-6.35%) |
Sep 28, 2022 | 0.0253 | 0.0254 | 0.0216 | 0.0252 | 86,961 | +0.00(+7.69%) |
Sep 27, 2022 | 0.0215 | 0.0234 | 0.0166 | 0.0234 | 508,104 | -0.00(-8.24%) |
Sep 26, 2022 | 0.0259 | 0.0259 | 0.0215 | 0.0255 | 442,905 | -0.00(-7.27%) |
Sep 23, 2022 | 0.0278 | 0.0278 | 0.0256 | 0.0275 | 313,300 | +0.00(+1.85%) |
Sep 22, 2022 | 0.0285 | 0.0300 | 0.0215 | 0.0270 | 1,080,157 | -0.00(-5.26%) |
Sep 21, 2022 | 0.0286 | 0.0290 | 0.0285 | 0.0285 | 18,100 | -0.00(-0.70%) |
Sep 20, 2022 | 0.0282 | 0.0306 | 0.0260 | 0.0287 | 449,928 | +0.00(+3.61%) |
Sep 19, 2022 | 0.0301 | 0.0304 | 0.0267 | 0.0277 | 192,428 | -0.00(-7.97%) |
Sep 16, 2022 | 0.0270 | 0.0309 | 0.0245 | 0.0301 | 1,179,290 | +0.00(+9.45%) |
Sep 15, 2022 | 0.0400 | 0.0446 | 0.0265 | 0.0275 | 1,805,525 | -0.02(-38.75%) |
Sep 14, 2022 | 0.0480 | 0.0520 | 0.0411 | 0.0449 | 765,675 | -0.00(-5.47%) |
Sep 13, 2022 | 0.0341 | 0.0580 | 0.0330 | 0.0475 | 1,621,835 | +0.01(+32.31%) |
Sep 12, 2022 | 0.0340 | 0.0359 | 0.0340 | 0.0359 | 81,705 | +0.00(+8.13%) |
Sep 09, 2022 | 0.0358 | 0.0358 | 0.0330 | 0.0332 | 66,040 | -0.00(-6.48%) |
Sep 08, 2022 | 0.0359 | 0.0359 | 0.0335 | 0.0355 | 121,900 | +0.00(+0.00%) |
Sep 07, 2022 | 0.0330 | 0.0388 | 0.0330 | 0.0355 | 306,181 | -0.00(-3.53%) |
Sep 06, 2022 | 0.0300 | 0.0368 | 0.0298 | 0.0368 | 183,285 | +0.01(+18.33%) |
Sep 02, 2022 | 0.0301 | 0.0320 | 0.0283 | 0.0311 | 902,433 | -0.00(-0.64%) |
Sep 01, 2022 | 0.0328 | 0.0328 | 0.0282 | 0.0313 | 284,115 | -0.00(-2.19%) |
Aug 31, 2022 | 0.0358 | 0.0365 | 0.0290 | 0.0320 | 1,299,695 | -0.01(-15.57%) |
Aug 30, 2022 | 0.0387 | 0.0387 | 0.0352 | 0.0379 | 1,104,132 | +0.00(+4.70%) |
Aug 29, 2022 | 0.0351 | 0.0381 | 0.0351 | 0.0362 | 279,654 | -0.00(-6.70%) |
Aug 26, 2022 | 0.0445 | 0.0450 | 0.0350 | 0.0388 | 1,586,654 | -0.00(-9.77%) |
Aug 25, 2022 | 0.0399 | 0.0431 | 0.0382 | 0.0430 | 1,466,085 | +0.00(+7.77%) |
Aug 24, 2022 | 0.0400 | 0.0440 | 0.0350 | 0.0399 | 958,868 | -0.00(-0.25%) |
Aug 23, 2022 | 0.0399 | 0.0417 | 0.0350 | 0.0400 | 976,158 | +0.00(+5.26%) |
Aug 22, 2022 | 0.0405 | 0.0410 | 0.0371 | 0.0380 | 362,012 | -0.01(-15.56%) |
Aug 19, 2022 | 0.0490 | 0.0490 | 0.0404 | 0.0450 | 455,915 | +0.00(+3.93%) |
Aug 18, 2022 | 0.0438 | 0.0455 | 0.0420 | 0.0433 | 212,465 | -0.00(-3.78%) |
Aug 17, 2022 | 0.0468 | 0.0469 | 0.0410 | 0.0450 | 673,353 | +0.00(+2.27%) |
Aug 16, 2022 | 0.0485 | 0.0492 | 0.0430 | 0.0440 | 780,252 | -0.01(-12.00%) |
Aug 15, 2022 | 0.0475 | 0.0545 | 0.0475 | 0.0500 | 284,296 | -0.00(-0.99%) |
Aug 12, 2022 | 0.0450 | 0.0580 | 0.0450 | 0.0505 | 829,170 | +0.01(+12.47%) |
Aug 11, 2022 | 0.0470 | 0.0490 | 0.0405 | 0.0449 | 368,067 | -0.00(-3.85%) |
Aug 10, 2022 | 0.0450 | 0.0469 | 0.0402 | 0.0467 | 527,038 | -0.00(-0.64%) |
Aug 09, 2022 | 0.0500 | 0.0520 | 0.0401 | 0.0470 | 1,577,393 | -0.01(-12.48%) |
Aug 08, 2022 | 0.0516 | 0.0590 | 0.0500 | 0.0537 | 584,971 | -0.01(-10.35%) |
Aug 05, 2022 | 0.0612 | 0.0700 | 0.0500 | 0.0599 | 1,083,325 | -0.00(-0.17%) |
Aug 04, 2022 | 0.0640 | 0.0670 | 0.0550 | 0.0600 | 1,238,776 | -0.00(-4.00%) |
Aug 03, 2022 | 0.0680 | 0.0769 | 0.0590 | 0.0625 | 619,271 | -0.01(-10.71%) |
Aug 02, 2022 | 0.0740 | 0.0786 | 0.0621 | 0.0700 | 1,853,827 | -0.01(-8.50%) |
Aug 01, 2022 | 0.0870 | 0.0950 | 0.0650 | 0.0765 | 884,086 | -0.01(-12.07%) |
Jul 29, 2022 | 0.1050 | 0.1118 | 0.0870 | 0.0870 | 1,372,271 | -0.02(-20.91%) |
Jul 28, 2022 | 0.1090 | 0.1249 | 0.1000 | 0.1100 | 2,975,853 | -0.01(-5.98%) |
Jul 27, 2022 | 0.1100 | 0.1270 | 0.1080 | 0.1170 | 457,008 | +0.01(+8.33%) |
Jul 26, 2022 | 0.1212 | 0.1230 | 0.0951 | 0.1080 | 1,566,141 | -0.01(-10.89%) |
Jul 25, 2022 | 0.1500 | 0.1695 | 0.1101 | 0.1212 | 6,671,917 | -0.01(-6.77%) |
Jul 22, 2022 | 0.1788 | 0.1850 | 0.1050 | 0.1300 | 5,952,331 | -0.04(-24.20%) |
Jul 21, 2022 | 0.0833 | 0.1779 | 0.0805 | 0.1715 | 11,656,723 | +0.09(+114.38%) |
Jul 20, 2022 | 0.0468 | 0.0825 | 0.0460 | 0.0800 | 3,877,259 | +0.04(+77.78%) |
Jul 19, 2022 | 0.0430 | 0.0450 | 0.0401 | 0.0450 | 60,990 | +0.00(+12.50%) |
Jul 18, 2022 | 0.0509 | 0.0509 | 0.0400 | 0.0400 | 123,533 | -0.01(-20.00%) |
Jul 15, 2022 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 10,000 | +0.00(+0.00%) |
Jul 14, 2022 | 0.0520 | 0.0520 | 0.0500 | 0.0500 | 284,942 | -0.00(-0.99%) |
Jul 13, 2022 | 0.0520 | 0.0520 | 0.0490 | 0.0505 | 112,654 | +0.00(+3.06%) |
Jul 12, 2022 | 0.0490 | 0.0493 | 0.0490 | 0.0490 | 68,898 | -0.00(-3.92%) |
Jul 11, 2022 | 0.0511 | 0.0520 | 0.0500 | 0.0510 | 18,400 | -0.00(-0.20%) |
Jul 08, 2022 | 0.0528 | 0.0530 | 0.0511 | 0.0511 | 11,041 | -0.00(-3.22%) |
Jul 07, 2022 | 0.0530 | 0.0550 | 0.0511 | 0.0528 | 214,801 | +0.00(+3.33%) |
Jul 06, 2022 | 0.0570 | 0.0570 | 0.0510 | 0.0511 | 42,000 | -0.01(-10.35%) |
Jul 05, 2022 | 0.0543 | 0.0570 | 0.0481 | 0.0570 | 17,100 | -0.00(-8.06%) |