Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 0.0057 | 0.0058 | 0.0045 | 0.0049 | 100,279,504 | -0.00(-7.55%) |
Apr 29, 2021 | 0.0055 | 0.0056 | 0.0050 | 0.0053 | 86,805,184 | +0.00(+1.92%) |
Apr 28, 2021 | 0.0058 | 0.0060 | 0.0017 | 0.0052 | 138,260,192 | -0.00(-8.77%) |
Apr 27, 2021 | 0.0060 | 0.0062 | 0.0053 | 0.0057 | 171,813,408 | +0.00(+1.79%) |
Apr 26, 2021 | 0.0052 | 0.0063 | 0.0048 | 0.0056 | 415,550,784 | +0.00(+12.00%) |
Apr 23, 2021 | 0.0053 | 0.0053 | 0.0048 | 0.0050 | 162,383,600 | -0.00(-1.96%) |
Apr 22, 2021 | 0.0043 | 0.0052 | 0.0043 | 0.0051 | 487,255,840 | +0.00(+24.39%) |
Apr 21, 2021 | 0.0040 | 0.0042 | 0.0038 | 0.0041 | 162,803,904 | +0.00(+7.89%) |
Apr 20, 2021 | 0.0039 | 0.0042 | 0.0036 | 0.0038 | 113,900,072 | -0.00(-5.00%) |
Apr 19, 2021 | 0.0040 | 0.0048 | 0.0039 | 0.0040 | 158,572,752 | +0.00(+2.56%) |
Apr 16, 2021 | 0.0038 | 0.0040 | 0.0036 | 0.0039 | 112,390,600 | +0.00(+0.00%) |
Apr 15, 2021 | 0.0043 | 0.0043 | 0.0035 | 0.0039 | 183,109,520 | -0.00(-7.14%) |
Apr 14, 2021 | 0.0042 | 0.0045 | 0.0041 | 0.0042 | 68,843,384 | -0.00(-2.33%) |
Apr 13, 2021 | 0.0045 | 0.0045 | 0.0040 | 0.0043 | 126,896,528 | +0.00(+2.38%) |
Apr 12, 2021 | 0.0046 | 0.0048 | 0.0042 | 0.0042 | 101,376,808 | -0.00(-8.70%) |
Apr 09, 2021 | 0.0049 | 0.0049 | 0.0042 | 0.0046 | 94,514,896 | +0.00(+0.00%) |
Apr 08, 2021 | 0.0049 | 0.0050 | 0.0046 | 0.0046 | 96,779,776 | -0.00(-2.13%) |
Apr 07, 2021 | 0.0042 | 0.0063 | 0.0040 | 0.0047 | 661,348,992 | +0.00(+11.90%) |
Apr 06, 2021 | 0.0044 | 0.0044 | 0.0040 | 0.0042 | 131,507,424 | -0.00(-4.55%) |
Apr 05, 2021 | 0.0050 | 0.0050 | 0.0040 | 0.0044 | 228,846,032 | -0.00(-10.20%) |
Apr 01, 2021 | 0.0047 | 0.0050 | 0.0045 | 0.0049 | 92,306,304 | +0.00(+2.08%) |
Mar 31, 2021 | 0.0047 | 0.0048 | 0.0044 | 0.0048 | 143,978,592 | +0.00(+2.13%) |
Mar 30, 2021 | 0.0053 | 0.0053 | 0.0045 | 0.0047 | 197,933,360 | -0.00(-11.32%) |
Mar 29, 2021 | 0.0061 | 0.0063 | 0.0009 | 0.0053 | 156,035,168 | -0.00(-10.17%) |
Mar 26, 2021 | 0.0068 | 0.0068 | 0.0052 | 0.0059 | 299,510,112 | +0.00(+25.53%) |
Mar 25, 2021 | 0.0055 | 0.0056 | 0.0044 | 0.0047 | 260,547,904 | -0.00(-12.96%) |
Mar 24, 2021 | 0.0058 | 0.0062 | 0.0053 | 0.0054 | 95,140,016 | -0.00(-8.47%) |
Mar 23, 2021 | 0.0068 | 0.0069 | 0.0058 | 0.0059 | 133,219,760 | -0.00(-11.94%) |
Mar 22, 2021 | 0.0072 | 0.0073 | 0.0065 | 0.0067 | 108,682,608 | +0.00(+3.08%) |
Mar 19, 2021 | 0.0066 | 0.0073 | 0.0062 | 0.0065 | 111,200,600 | -0.00(-1.52%) |
Mar 18, 2021 | 0.0075 | 0.0078 | 0.0061 | 0.0066 | 177,407,696 | -0.00(-12.00%) |
Mar 17, 2021 | 0.0072 | 0.0090 | 0.0065 | 0.0075 | 103,847,656 | +0.00(+5.63%) |
Mar 16, 2021 | 0.0084 | 0.0084 | 0.0067 | 0.0071 | 217,489,952 | -0.00(-14.46%) |
Mar 15, 2021 | 0.0066 | 0.0085 | 0.0062 | 0.0083 | 636,320,128 | +0.00(+40.68%) |
Mar 12, 2021 | 0.0056 | 0.0061 | 0.0051 | 0.0059 | 122,791,904 | +0.00(+1.72%) |
Mar 11, 2021 | 0.0066 | 0.0066 | 0.0055 | 0.0058 | 173,446,944 | -0.00(-9.38%) |
Mar 10, 2021 | 0.0069 | 0.0070 | 0.0062 | 0.0064 | 129,917,784 | -0.00(-4.48%) |
Mar 09, 2021 | 0.0070 | 0.0071 | 0.0065 | 0.0067 | 157,323,728 | +0.00(+4.69%) |
Mar 08, 2021 | 0.0070 | 0.0084 | 0.0061 | 0.0064 | 270,169,056 | +0.00(+10.34%) |
Mar 05, 2021 | 0.0044 | 0.0064 | 0.0035 | 0.0058 | 425,986,304 | +0.00(+45.00%) |
Mar 04, 2021 | 0.0057 | 0.0058 | 0.0038 | 0.0040 | 491,032,384 | -0.00(-35.48%) |
Mar 03, 2021 | 0.0077 | 0.0077 | 0.0054 | 0.0062 | 405,972,448 | -0.00(-13.89%) |
Mar 02, 2021 | 0.0091 | 0.0091 | 0.0070 | 0.0072 | 312,714,976 | -0.00(-11.11%) |
Mar 01, 2021 | 0.0090 | 0.0100 | 0.0078 | 0.0081 | 358,838,080 | +0.00(+3.85%) |
Feb 26, 2021 | 0.0088 | 0.0088 | 0.0065 | 0.0078 | 232,722,896 | -0.00(-3.70%) |
Feb 25, 2021 | 0.0095 | 0.0095 | 0.0078 | 0.0081 | 243,000,480 | -0.00(-3.57%) |
Feb 24, 2021 | 0.0085 | 0.0099 | 0.0075 | 0.0084 | 313,795,840 | +0.00(+16.67%) |
Feb 23, 2021 | 0.0091 | 0.0106 | 0.0058 | 0.0072 | 426,084,704 | -0.00(-20.00%) |
Feb 22, 2021 | 0.0102 | 0.0109 | 0.0080 | 0.0090 | 453,945,216 | -0.00(-10.00%) |
Feb 19, 2021 | 0.0090 | 0.0116 | 0.0083 | 0.0100 | 526,065,792 | +0.00(+12.36%) |
Feb 18, 2021 | 0.0120 | 0.0120 | 0.0080 | 0.0089 | 826,815,296 | -0.00(-29.92%) |
Feb 17, 2021 | 0.0151 | 0.0152 | 0.0122 | 0.0127 | 510,138,304 | -0.00(-9.29%) |
Feb 16, 2021 | 0.0150 | 0.0158 | 0.0121 | 0.0140 | 964,322,688 | +0.00(+12.90%) |
Feb 12, 2021 | 0.0105 | 0.0128 | 0.0094 | 0.0124 | 1,014,766,208 | +0.00(+26.53%) |
Feb 11, 2021 | 0.0148 | 0.0148 | 0.0086 | 0.0098 | 1,179,447,040 | -0.00(-22.83%) |
Feb 10, 2021 | 0.0186 | 0.0225 | 0.0082 | 0.0127 | 2,673,692,672 | -0.00(-19.62%) |
Feb 09, 2021 | 0.0063 | 0.0170 | 0.0062 | 0.0158 | 1,828,636,416 | +0.01(+203.85%) |
Feb 08, 2021 | 0.0023 | 0.0052 | 0.0022 | 0.0052 | 1,505,796,224 | +0.00(+136.36%) |
Feb 05, 2021 | 0.0024 | 0.0024 | 0.0019 | 0.0022 | 473,847,712 | +0.00(+4.76%) |
Feb 04, 2021 | 0.0017 | 0.0022 | 0.0017 | 0.0021 | 634,141,568 | +0.00(+31.25%) |
Feb 03, 2021 | 0.0018 | 0.0018 | 0.0015 | 0.0016 | 202,759,888 | +0.00(+0.00%) |
Feb 02, 2021 | 0.0015 | 0.0016 | 0.0014 | 0.0016 | 225,367,376 | +0.00(+14.29%) |