Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 0.0130 | 0.0139 | 0.0112 | 0.0119 | 352,257 | -0.00(-7.75%) |
May 27, 2022 | 0.0113 | 0.0134 | 0.0111 | 0.0129 | 1,305,500 | +0.00(+11.21%) |
May 26, 2022 | 0.0120 | 0.0130 | 0.0100 | 0.0116 | 709,000 | -0.00(-4.92%) |
May 25, 2022 | 0.0124 | 0.0129 | 0.0100 | 0.0122 | 1,049,673 | -0.00(-6.15%) |
May 24, 2022 | 0.0107 | 0.0139 | 0.0100 | 0.0130 | 1,555,659 | +0.00(+15.04%) |
May 23, 2022 | 0.0090 | 0.0118 | 0.0090 | 0.0113 | 821,949 | +0.00(+9.71%) |
May 20, 2022 | 0.0094 | 0.0120 | 0.0084 | 0.0103 | 2,188,725 | +0.00(+14.44%) |
May 19, 2022 | 0.0093 | 0.0097 | 0.0090 | 0.0090 | 268,800 | +0.00(+4.65%) |
May 18, 2022 | 0.0094 | 0.0096 | 0.0086 | 0.0086 | 409,959 | -0.00(-14.00%) |
May 17, 2022 | 0.0098 | 0.0100 | 0.0083 | 0.0100 | 1,254,548 | +0.00(+3.09%) |
May 16, 2022 | 0.0094 | 0.0099 | 0.0093 | 0.0097 | 68,679 | -0.00(-4.90%) |
May 13, 2022 | 0.0091 | 0.0119 | 0.0091 | 0.0102 | 553,379 | +0.00(+6.25%) |
May 12, 2022 | 0.0101 | 0.0105 | 0.0091 | 0.0096 | 394,563 | -0.00(-8.57%) |
May 11, 2022 | 0.0105 | 0.0120 | 0.0101 | 0.0105 | 225,583 | +0.00(+3.96%) |
May 10, 2022 | 0.0111 | 0.0126 | 0.0100 | 0.0101 | 125,482 | -0.00(-12.17%) |
May 09, 2022 | 0.0123 | 0.0140 | 0.0100 | 0.0115 | 281,003 | -0.00(-17.86%) |
May 06, 2022 | 0.0131 | 0.0140 | 0.0106 | 0.0140 | 255,551 | +0.00(+0.00%) |
May 05, 2022 | 0.0122 | 0.0140 | 0.0122 | 0.0140 | 11,500 | +0.00(+14.75%) |
May 04, 2022 | 0.0135 | 0.0140 | 0.0122 | 0.0122 | 42,900 | +0.00(+1.67%) |
May 03, 2022 | 0.0117 | 0.0140 | 0.0117 | 0.0120 | 33,889 | -0.00(-9.77%) |
May 02, 2022 | 0.0133 | 0.0133 | 0.0133 | 0.0133 | 550 | +0.00(+13.68%) |
Apr 29, 2022 | 0.0127 | 0.0149 | 0.0117 | 0.0117 | 164,625 | -0.00(-15.83%) |
Apr 28, 2022 | 0.0140 | 0.0150 | 0.0139 | 0.0139 | 571,701 | -0.00(-0.71%) |
Apr 27, 2022 | 0.0115 | 0.0140 | 0.0115 | 0.0140 | 806,594 | +0.00(+21.74%) |
Apr 26, 2022 | 0.0115 | 0.0132 | 0.0102 | 0.0115 | 1,025,810 | +0.00(+0.00%) |
Apr 25, 2022 | 0.0108 | 0.0125 | 0.0102 | 0.0115 | 122,970 | -0.00(-0.86%) |
Apr 22, 2022 | 0.0107 | 0.0116 | 0.0105 | 0.0116 | 363,140 | +0.00(+5.45%) |
Apr 21, 2022 | 0.0106 | 0.0111 | 0.0105 | 0.0110 | 1,022,666 | +0.00(+0.00%) |
Apr 20, 2022 | 0.0123 | 0.0123 | 0.0110 | 0.0110 | 259,092 | -0.00(-4.35%) |
Apr 19, 2022 | 0.0117 | 0.0117 | 0.0112 | 0.0115 | 554,890 | -0.00(-5.74%) |
Apr 18, 2022 | 0.0129 | 0.0139 | 0.0120 | 0.0122 | 265,575 | -0.00(-12.86%) |
Apr 14, 2022 | 0.0122 | 0.0140 | 0.0112 | 0.0140 | 512,275 | +0.00(+12.00%) |
Apr 13, 2022 | 0.0102 | 0.0125 | 0.0102 | 0.0125 | 429,285 | +0.00(+5.04%) |
Apr 12, 2022 | 0.0114 | 0.0119 | 0.0114 | 0.0119 | 396,524 | -0.00(-0.83%) |
Apr 11, 2022 | 0.0123 | 0.0125 | 0.0117 | 0.0120 | 303,824 | -0.00(-4.76%) |
Apr 08, 2022 | 0.0125 | 0.0129 | 0.0121 | 0.0126 | 327,252 | -0.00(-3.08%) |
Apr 07, 2022 | 0.0144 | 0.0144 | 0.0124 | 0.0130 | 87,570 | +0.00(+5.69%) |
Apr 06, 2022 | 0.0136 | 0.0139 | 0.0123 | 0.0123 | 583,912 | -0.00(-9.56%) |
Apr 05, 2022 | 0.0138 | 0.0138 | 0.0124 | 0.0136 | 832,112 | -0.00(-1.45%) |
Apr 04, 2022 | 0.0151 | 0.0151 | 0.0128 | 0.0138 | 1,069,369 | -0.00(-18.34%) |
Apr 01, 2022 | 0.0170 | 0.0190 | 0.0143 | 0.0169 | 958,262 | -0.00(-11.05%) |
Mar 31, 2022 | 0.0176 | 0.0190 | 0.0171 | 0.0190 | 536,703 | +0.00(+9.20%) |
Mar 30, 2022 | 0.0176 | 0.0176 | 0.0174 | 0.0174 | 91,101 | +0.00(+6.75%) |
Mar 29, 2022 | 0.0170 | 0.0180 | 0.0160 | 0.0163 | 134,751 | -0.00(-4.12%) |
Mar 28, 2022 | 0.0198 | 0.0198 | 0.0165 | 0.0170 | 367,620 | -0.00(-13.71%) |
Mar 25, 2022 | 0.0178 | 0.0198 | 0.0177 | 0.0197 | 328,955 | +0.00(+12.57%) |
Mar 24, 2022 | 0.0199 | 0.0200 | 0.0161 | 0.0175 | 520,900 | -0.00(-4.37%) |
Mar 23, 2022 | 0.0140 | 0.0200 | 0.0140 | 0.0183 | 1,851,419 | +0.00(+30.71%) |
Mar 22, 2022 | 0.0122 | 0.0140 | 0.0120 | 0.0140 | 742,039 | +0.00(+11.11%) |
Mar 21, 2022 | 0.0150 | 0.0150 | 0.0126 | 0.0126 | 367,135 | -0.00(-13.10%) |
Mar 18, 2022 | 0.0110 | 0.0150 | 0.0110 | 0.0145 | 1,162,476 | +0.00(+22.88%) |
Mar 17, 2022 | 0.0102 | 0.0118 | 0.0100 | 0.0118 | 275,790 | +0.00(+9.26%) |
Mar 16, 2022 | 0.0111 | 0.0118 | 0.0100 | 0.0108 | 685,636 | -0.00(-8.47%) |
Mar 15, 2022 | 0.0116 | 0.0121 | 0.0111 | 0.0118 | 328,520 | +0.00(+1.72%) |
Mar 14, 2022 | 0.0125 | 0.0129 | 0.0103 | 0.0116 | 2,838,180 | -0.00(-10.08%) |
Mar 11, 2022 | 0.0133 | 0.0133 | 0.0125 | 0.0129 | 536,319 | +0.00(+0.00%) |
Mar 10, 2022 | 0.0142 | 0.0142 | 0.0125 | 0.0129 | 584,864 | -0.00(-4.44%) |
Mar 09, 2022 | 0.0130 | 0.0135 | 0.0128 | 0.0135 | 316,581 | +0.00(+3.85%) |
Mar 08, 2022 | 0.0130 | 0.0134 | 0.0113 | 0.0130 | 1,352,662 | -0.00(-6.47%) |
Mar 07, 2022 | 0.0158 | 0.0160 | 0.0118 | 0.0139 | 3,851,884 | -0.00(-11.46%) |
Mar 04, 2022 | 0.0185 | 0.0185 | 0.0150 | 0.0157 | 3,342,185 | -0.00(-13.74%) |
Mar 03, 2022 | 0.0177 | 0.0197 | 0.0177 | 0.0182 | 461,507 | -0.00(-6.67%) |
Mar 02, 2022 | 0.0180 | 0.0200 | 0.0180 | 0.0195 | 279,558 | +0.00(+8.33%) |