Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 0.0325 | 0.0350 | 0.0325 | 0.0334 | 475,015 | -0.00(-3.47%) |
Mar 30, 2023 | 0.0345 | 0.0349 | 0.0331 | 0.0346 | 508,742 | -0.00(-0.57%) |
Mar 29, 2023 | 0.0360 | 0.0390 | 0.0300 | 0.0348 | 880,294 | +0.00(+2.05%) |
Mar 28, 2023 | 0.0366 | 0.0390 | 0.0331 | 0.0341 | 546,580 | -0.00(-8.33%) |
Mar 27, 2023 | 0.0375 | 0.0399 | 0.0351 | 0.0372 | 179,793 | -0.00(-6.77%) |
Mar 24, 2023 | 0.0399 | 0.0400 | 0.0360 | 0.0399 | 855,643 | +0.00(+0.00%) |
Mar 23, 2023 | 0.0450 | 0.0475 | 0.0360 | 0.0399 | 1,348,288 | -0.01(-16.88%) |
Mar 22, 2023 | 0.0470 | 0.0501 | 0.0450 | 0.0480 | 542,921 | -0.00(-1.23%) |
Mar 21, 2023 | 0.0497 | 0.0501 | 0.0452 | 0.0486 | 658,377 | +0.00(+3.18%) |
Mar 20, 2023 | 0.0494 | 0.0497 | 0.0455 | 0.0471 | 243,807 | -0.00(-5.61%) |
Mar 17, 2023 | 0.0500 | 0.0516 | 0.0485 | 0.0499 | 685,580 | +0.00(+0.00%) |
Mar 16, 2023 | 0.0456 | 0.0514 | 0.0421 | 0.0499 | 2,257,279 | +0.01(+13.67%) |
Mar 15, 2023 | 0.0363 | 0.0439 | 0.0321 | 0.0439 | 1,815,545 | +0.01(+20.60%) |
Mar 14, 2023 | 0.0358 | 0.0377 | 0.0301 | 0.0364 | 3,353,344 | +0.00(+1.39%) |
Mar 13, 2023 | 0.0412 | 0.0421 | 0.0330 | 0.0359 | 3,930,685 | -0.01(-14.73%) |
Mar 10, 2023 | 0.0460 | 0.0460 | 0.0405 | 0.0421 | 626,678 | -0.00(-9.27%) |
Mar 09, 2023 | 0.0523 | 0.0523 | 0.0426 | 0.0464 | 1,585,635 | -0.00(-7.20%) |
Mar 08, 2023 | 0.0526 | 0.0618 | 0.0494 | 0.0500 | 2,544,872 | -0.01(-18.96%) |
Mar 07, 2023 | 0.0700 | 0.0706 | 0.0480 | 0.0617 | 7,329,651 | -0.01(-12.48%) |
Mar 06, 2023 | 0.0670 | 0.0835 | 0.0670 | 0.0705 | 4,441,987 | -0.00(-0.70%) |
Mar 03, 2023 | 0.0719 | 0.0748 | 0.0630 | 0.0710 | 846,054 | -0.00(-1.25%) |
Mar 02, 2023 | 0.0711 | 0.0748 | 0.0700 | 0.0719 | 782,674 | -0.00(-0.69%) |
Mar 01, 2023 | 0.0750 | 0.0785 | 0.0711 | 0.0724 | 709,054 | -0.00(-3.98%) |
Feb 28, 2023 | 0.0800 | 0.0800 | 0.0711 | 0.0754 | 1,106,305 | -0.00(-5.75%) |
Feb 27, 2023 | 0.0755 | 0.0800 | 0.0700 | 0.0800 | 934,852 | +0.01(+6.67%) |
Feb 24, 2023 | 0.0763 | 0.0777 | 0.0657 | 0.0750 | 1,550,987 | +0.00(+0.00%) |
Feb 23, 2023 | 0.0720 | 0.0760 | 0.0671 | 0.0750 | 2,321,609 | +0.00(+2.04%) |
Feb 22, 2023 | 0.0776 | 0.0806 | 0.0700 | 0.0735 | 1,427,346 | -0.01(-6.96%) |
Feb 21, 2023 | 0.0827 | 0.0893 | 0.0725 | 0.0790 | 4,111,407 | -0.01(-9.20%) |
Feb 17, 2023 | 0.0715 | 0.0900 | 0.0670 | 0.0870 | 8,872,291 | +0.01(+20.33%) |
Feb 16, 2023 | 0.0750 | 0.0765 | 0.0721 | 0.0723 | 773,600 | -0.00(-3.60%) |
Feb 15, 2023 | 0.0785 | 0.0785 | 0.0718 | 0.0750 | 813,707 | -0.00(-3.85%) |
Feb 14, 2023 | 0.0700 | 0.0791 | 0.0700 | 0.0780 | 2,879,446 | +0.01(+6.85%) |
Feb 13, 2023 | 0.0745 | 0.0760 | 0.0701 | 0.0730 | 1,260,778 | -0.00(-2.01%) |
Feb 10, 2023 | 0.0728 | 0.0771 | 0.0720 | 0.0745 | 1,590,538 | +0.00(+3.47%) |
Feb 09, 2023 | 0.0705 | 0.0775 | 0.0675 | 0.0720 | 4,307,885 | -0.00(-5.39%) |
Feb 08, 2023 | 0.0660 | 0.0875 | 0.0660 | 0.0761 | 3,444,395 | +0.00(+5.69%) |
Feb 07, 2023 | 0.0847 | 0.0847 | 0.0660 | 0.0720 | 3,600,700 | -0.00(-5.26%) |
Feb 06, 2023 | 0.0930 | 0.0977 | 0.0671 | 0.0760 | 11,571,817 | -0.01(-12.64%) |
Feb 03, 2023 | 0.0562 | 0.0890 | 0.0542 | 0.0870 | 11,849,195 | +0.03(+55.36%) |
Feb 02, 2023 | 0.0540 | 0.0562 | 0.0500 | 0.0560 | 2,953,904 | +0.01(+12.00%) |
Feb 01, 2023 | 0.0484 | 0.0550 | 0.0440 | 0.0500 | 3,311,430 | +0.00(+3.31%) |
Jan 31, 2023 | 0.0424 | 0.0495 | 0.0405 | 0.0484 | 4,176,850 | +0.01(+14.15%) |
Jan 30, 2023 | 0.0430 | 0.0471 | 0.0390 | 0.0424 | 1,403,718 | +0.00(+6.53%) |
Jan 27, 2023 | 0.0545 | 0.0545 | 0.0366 | 0.0398 | 9,552,924 | -0.01(-16.74%) |
Jan 26, 2023 | 0.0470 | 0.0638 | 0.0460 | 0.0478 | 12,839,223 | +0.00(+3.91%) |
Jan 25, 2023 | 0.0463 | 0.0485 | 0.0382 | 0.0460 | 4,944,227 | +0.00(+0.88%) |
Jan 24, 2023 | 0.0369 | 0.0474 | 0.0351 | 0.0456 | 11,143,279 | +0.01(+32.17%) |
Jan 23, 2023 | 0.0297 | 0.0356 | 0.0262 | 0.0345 | 4,904,180 | +0.01(+17.35%) |
Jan 20, 2023 | 0.0212 | 0.0294 | 0.0195 | 0.0294 | 5,951,133 | +0.01(+39.34%) |
Jan 19, 2023 | 0.0225 | 0.0225 | 0.0177 | 0.0211 | 2,076,515 | -0.00(-4.95%) |
Jan 18, 2023 | 0.0229 | 0.0235 | 0.0191 | 0.0222 | 3,381,101 | +0.00(+6.22%) |
Jan 17, 2023 | 0.0217 | 0.0254 | 0.0176 | 0.0209 | 4,848,879 | -0.00(-11.81%) |
Jan 13, 2023 | 0.0231 | 0.0260 | 0.0198 | 0.0237 | 5,098,511 | +0.00(+0.00%) |
Jan 12, 2023 | 0.0230 | 0.0250 | 0.0201 | 0.0237 | 4,867,264 | -0.00(-3.27%) |
Jan 11, 2023 | 0.0250 | 0.0250 | 0.0209 | 0.0245 | 976,584 | +0.00(+6.52%) |
Jan 10, 2023 | 0.0279 | 0.0279 | 0.0214 | 0.0230 | 2,661,728 | -0.00(-16.36%) |
Jan 09, 2023 | 0.0202 | 0.0355 | 0.0202 | 0.0275 | 14,823,854 | +0.01(+44.74%) |
Jan 06, 2023 | 0.0149 | 0.0190 | 0.0130 | 0.0190 | 1,809,693 | +0.00(+27.52%) |
Jan 05, 2023 | 0.0155 | 0.0160 | 0.0139 | 0.0149 | 109,094 | +0.00(+2.76%) |
Jan 04, 2023 | 0.0150 | 0.0150 | 0.0106 | 0.0145 | 949,492 | -0.00(-2.03%) |