Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 0.0297 | 0.0300 | 0.0275 | 0.0293 | 112,667 | -0.00(-0.34%) |
May 30, 2023 | 0.0258 | 0.0297 | 0.0250 | 0.0294 | 217,730 | +0.00(+15.29%) |
May 26, 2023 | 0.0280 | 0.0280 | 0.0250 | 0.0255 | 268,811 | -0.00(-8.93%) |
May 25, 2023 | 0.0248 | 0.0300 | 0.0235 | 0.0280 | 672,933 | +0.00(+12.45%) |
May 24, 2023 | 0.0249 | 0.0249 | 0.0220 | 0.0249 | 202,982 | -0.00(-0.80%) |
May 23, 2023 | 0.0253 | 0.0255 | 0.0220 | 0.0251 | 550,946 | -0.00(-1.57%) |
May 22, 2023 | 0.0245 | 0.0258 | 0.0245 | 0.0255 | 203,915 | +0.00(+6.25%) |
May 19, 2023 | 0.0271 | 0.0271 | 0.0203 | 0.0240 | 1,815,443 | -0.00(-15.19%) |
May 18, 2023 | 0.0287 | 0.0295 | 0.0280 | 0.0283 | 202,905 | -0.00(-2.75%) |
May 17, 2023 | 0.0280 | 0.0295 | 0.0279 | 0.0291 | 111,900 | +0.00(+0.34%) |
May 16, 2023 | 0.0297 | 0.0300 | 0.0280 | 0.0290 | 395,631 | -0.00(-2.68%) |
May 15, 2023 | 0.0295 | 0.0310 | 0.0274 | 0.0298 | 828,036 | -0.00(-8.31%) |
May 12, 2023 | 0.0295 | 0.0325 | 0.0295 | 0.0325 | 250,736 | +0.00(+15.25%) |
May 11, 2023 | 0.0360 | 0.0360 | 0.0270 | 0.0282 | 677,412 | -0.01(-19.20%) |
May 10, 2023 | 0.0328 | 0.0365 | 0.0315 | 0.0349 | 292,954 | +0.00(+8.39%) |
May 09, 2023 | 0.0307 | 0.0328 | 0.0295 | 0.0322 | 151,318 | -0.00(-11.78%) |
May 08, 2023 | 0.0290 | 0.0372 | 0.0280 | 0.0365 | 636,240 | +0.01(+30.36%) |
May 05, 2023 | 0.0287 | 0.0324 | 0.0263 | 0.0280 | 756,380 | -0.00(-6.67%) |
May 04, 2023 | 0.0350 | 0.0350 | 0.0280 | 0.0300 | 363,945 | -0.00(-10.45%) |
May 03, 2023 | 0.0350 | 0.0369 | 0.0335 | 0.0335 | 162,663 | -0.00(-5.37%) |
May 02, 2023 | 0.0379 | 0.0400 | 0.0350 | 0.0354 | 653,883 | +0.00(+1.14%) |
May 01, 2023 | 0.0345 | 0.0383 | 0.0340 | 0.0350 | 525,856 | -0.00(-7.89%) |
Apr 28, 2023 | 0.0373 | 0.0400 | 0.0250 | 0.0380 | 4,670,631 | -0.00(-3.06%) |
Apr 27, 2023 | 0.0390 | 0.0410 | 0.0370 | 0.0392 | 128,957 | +0.00(+1.03%) |
Apr 26, 2023 | 0.0370 | 0.0393 | 0.0364 | 0.0388 | 535,776 | -0.00(-3.48%) |
Apr 25, 2023 | 0.0400 | 0.0430 | 0.0364 | 0.0402 | 193,354 | -0.00(-3.13%) |
Apr 24, 2023 | 0.0400 | 0.0420 | 0.0370 | 0.0415 | 167,664 | +0.00(+0.00%) |
Apr 21, 2023 | 0.0395 | 0.0430 | 0.0390 | 0.0415 | 280,158 | +0.00(+5.06%) |
Apr 20, 2023 | 0.0440 | 0.0440 | 0.0382 | 0.0395 | 203,953 | -0.00(-7.93%) |
Apr 19, 2023 | 0.0379 | 0.0440 | 0.0377 | 0.0429 | 536,183 | +0.01(+15.95%) |
Apr 18, 2023 | 0.0365 | 0.0390 | 0.0365 | 0.0370 | 247,192 | -0.00(-2.63%) |
Apr 17, 2023 | 0.0400 | 0.0408 | 0.0365 | 0.0380 | 606,445 | -0.00(-8.65%) |
Apr 14, 2023 | 0.0395 | 0.0448 | 0.0360 | 0.0416 | 494,972 | -0.00(-1.19%) |
Apr 13, 2023 | 0.0415 | 0.0440 | 0.0388 | 0.0421 | 633,020 | +0.00(+0.24%) |
Apr 12, 2023 | 0.0445 | 0.0464 | 0.0410 | 0.0420 | 399,689 | -0.00(-7.69%) |
Apr 11, 2023 | 0.0463 | 0.0515 | 0.0402 | 0.0455 | 1,238,886 | -0.00(-5.60%) |
Apr 10, 2023 | 0.0500 | 0.0500 | 0.0460 | 0.0482 | 175,083 | +0.00(+0.42%) |
Apr 06, 2023 | 0.0460 | 0.0501 | 0.0460 | 0.0480 | 754,436 | +0.00(+6.67%) |
Apr 05, 2023 | 0.0420 | 0.0500 | 0.0401 | 0.0450 | 2,094,124 | +0.00(+10.84%) |
Apr 04, 2023 | 0.0370 | 0.0420 | 0.0368 | 0.0406 | 883,884 | +0.01(+19.41%) |
Apr 03, 2023 | 0.0340 | 0.0350 | 0.0310 | 0.0340 | 990,064 | +0.00(+1.80%) |
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(-5.80%) |
Mar 17, 2023 | 0.0500 | 0.0516 | 0.0485 | 0.0500 | 695,580 | +0.00(+0.20%) |
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%) |