Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 0.0083 | 0.0083 | 0.0083 | 0.0083 | 164 | +0.00(+3.75%) |
May 27, 2021 | 0.0080 | 0.0084 | 0.0080 | 0.0080 | 1,057,158 | +0.00(+0.00%) |
May 26, 2021 | 0.0090 | 0.0090 | 0.0080 | 0.0080 | 417,470 | -0.00(-11.11%) |
May 25, 2021 | 0.0090 | 0.0099 | 0.0080 | 0.0090 | 66,477 | -0.00(-7.22%) |
May 24, 2021 | 0.0106 | 0.0119 | 0.0097 | 0.0097 | 113,998 | +0.00(+14.12%) |
May 21, 2021 | 0.0092 | 0.0100 | 0.0085 | 0.0085 | 105,816 | +0.00(+6.25%) |
May 20, 2021 | 0.0092 | 0.0092 | 0.0080 | 0.0080 | 405,501 | -0.00(-2.44%) |
May 19, 2021 | 0.0087 | 0.0119 | 0.0082 | 0.0082 | 511,173 | -0.00(-2.38%) |
May 18, 2021 | 0.0092 | 0.0093 | 0.0084 | 0.0084 | 450,751 | -0.00(-9.68%) |
May 17, 2021 | 0.0094 | 0.0095 | 0.0081 | 0.0093 | 654,650 | +0.00(+2.20%) |
May 14, 2021 | 0.0090 | 0.0091 | 0.0088 | 0.0091 | 1,040,779 | +0.00(+7.06%) |
May 13, 2021 | 0.0098 | 0.0098 | 0.0085 | 0.0085 | 63,152 | -0.00(-10.53%) |
May 12, 2021 | 0.0097 | 0.0108 | 0.0081 | 0.0095 | 1,565,538 | -0.00(-2.06%) |
May 11, 2021 | 0.0121 | 0.0121 | 0.0096 | 0.0097 | 107,285 | +0.00(+2.11%) |
May 10, 2021 | 0.0125 | 0.0125 | 0.0090 | 0.0095 | 329,989 | -0.00(-13.64%) |
May 07, 2021 | 0.0131 | 0.0131 | 0.0085 | 0.0110 | 1,234,804 | +0.00(+15.79%) |
May 06, 2021 | 0.0124 | 0.0124 | 0.0095 | 0.0095 | 475,222 | -0.00(-7.77%) |
May 05, 2021 | 0.0095 | 0.0139 | 0.0095 | 0.0103 | 344,200 | +0.00(+0.00%) |
May 04, 2021 | 0.0118 | 0.0118 | 0.0103 | 0.0103 | 615,723 | +0.00(+1.98%) |
May 03, 2021 | 0.0097 | 0.0140 | 0.0095 | 0.0101 | 459,821 | -0.00(-2.88%) |
Apr 30, 2021 | 0.0104 | 0.0104 | 0.0090 | 0.0104 | 2,996,100 | +0.00(+14.29%) |
Apr 29, 2021 | 0.0093 | 0.0099 | 0.0088 | 0.0091 | 640,967 | -0.00(-2.15%) |
Apr 28, 2021 | 0.0120 | 0.0120 | 0.0073 | 0.0093 | 7,922,121 | -0.00(-25.60%) |
Apr 27, 2021 | 0.0130 | 0.0135 | 0.0111 | 0.0125 | 556,903 | +0.00(+4.17%) |
Apr 26, 2021 | 0.0113 | 0.0123 | 0.0111 | 0.0120 | 1,099,020 | +0.00(+11.11%) |
Apr 23, 2021 | 0.0148 | 0.0148 | 0.0101 | 0.0108 | 1,465,300 | +0.00(+8.00%) |
Apr 22, 2021 | 0.0165 | 0.0165 | 0.0100 | 0.0100 | 1,583,901 | -0.00(-25.93%) |
Apr 21, 2021 | 0.0132 | 0.0160 | 0.0120 | 0.0135 | 574,900 | +0.00(+2.27%) |
Apr 20, 2021 | 0.0170 | 0.0170 | 0.0120 | 0.0132 | 1,151,794 | -0.00(-11.41%) |
Apr 19, 2021 | 0.0125 | 0.0184 | 0.0118 | 0.0149 | 2,700,994 | +0.00(+27.35%) |
Apr 16, 2021 | 0.0090 | 0.0122 | 0.0086 | 0.0117 | 3,692,800 | +0.00(+37.65%) |
Apr 15, 2021 | 0.0199 | 0.0199 | 0.0080 | 0.0085 | 7,463,957 | -0.01(-50.58%) |
Apr 14, 2021 | 0.0270 | 0.0270 | 0.0150 | 0.0172 | 5,287,724 | -0.00(-4.44%) |
Apr 13, 2021 | 0.0100 | 0.0245 | 0.0099 | 0.0180 | 28,775,106 | +0.01(+80.00%) |
Apr 12, 2021 | 0.0149 | 0.0149 | 0.0094 | 0.0100 | 790,908 | -0.00(-11.50%) |
Apr 09, 2021 | 0.0150 | 0.0151 | 0.0113 | 0.0113 | 2,553,800 | -0.00(-15.67%) |
Apr 08, 2021 | 0.0126 | 0.0135 | 0.0105 | 0.0134 | 656,692 | +0.00(+8.94%) |
Apr 07, 2021 | 0.0135 | 0.0135 | 0.0122 | 0.0123 | 2,389,416 | +0.00(+0.82%) |
Apr 06, 2021 | 0.0200 | 0.0200 | 0.0116 | 0.0122 | 8,103,861 | -0.00(-27.38%) |
Apr 05, 2021 | 0.0100 | 0.0178 | 0.0065 | 0.0168 | 10,575,502 | +0.01(+140.00%) |
Apr 01, 2021 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 50,000 | +0.00(+0.00%) |
Mar 31, 2021 | 0.0089 | 0.0089 | 0.0070 | 0.0070 | 41,689 | +0.00(+1.45%) |
Mar 30, 2021 | 0.0069 | 0.0069 | 0.0065 | 0.0069 | 88,742 | -0.00(-1.43%) |
Mar 29, 2021 | 0.0078 | 0.0078 | 0.0070 | 0.0070 | 1,083,072 | -0.00(-9.09%) |
Mar 26, 2021 | 0.0087 | 0.0087 | 0.0077 | 0.0077 | 50,000 | +0.00(+28.33%) |
Mar 25, 2021 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 600,900 | +0.00(+0.00%) |
Mar 24, 2021 | 0.0070 | 0.0070 | 0.0060 | 0.0060 | 180,400 | -0.00(-9.09%) |
Mar 23, 2021 | 0.0081 | 0.0090 | 0.0055 | 0.0066 | 1,152,679 | -0.00(-17.50%) |
Mar 22, 2021 | 0.0070 | 0.0087 | 0.0070 | 0.0080 | 59,666 | +0.00(+14.29%) |
Mar 19, 2021 | 0.0089 | 0.0089 | 0.0070 | 0.0070 | 131,800 | -0.00(-6.67%) |
Mar 18, 2021 | 0.0090 | 0.0094 | 0.0075 | 0.0075 | 1,206,829 | -0.00(-12.79%) |
Mar 17, 2021 | 0.0090 | 0.0094 | 0.0086 | 0.0086 | 375,006 | -0.00(-4.44%) |
Mar 16, 2021 | 0.0061 | 0.0092 | 0.0059 | 0.0090 | 748,413 | +0.00(+32.35%) |
Mar 15, 2021 | 0.0065 | 0.0084 | 0.0055 | 0.0068 | 419,076 | +0.00(+4.62%) |
Mar 12, 2021 | 0.0083 | 0.0085 | 0.0060 | 0.0065 | 1,326,000 | -0.00(-18.75%) |
Mar 11, 2021 | 0.0096 | 0.0098 | 0.0080 | 0.0080 | 428,799 | -0.00(-14.89%) |
Mar 10, 2021 | 0.0094 | 0.0095 | 0.0082 | 0.0094 | 913,471 | +0.00(+0.00%) |
Mar 09, 2021 | 0.0089 | 0.0100 | 0.0070 | 0.0094 | 362,117 | +0.00(+4.44%) |
Mar 08, 2021 | 0.0079 | 0.0110 | 0.0079 | 0.0090 | 1,553,030 | +0.00(+36.36%) |
Mar 05, 2021 | 0.0060 | 0.0079 | 0.0060 | 0.0066 | 1,778,000 | +0.00(+20.00%) |
Mar 04, 2021 | 0.0066 | 0.0070 | 0.0050 | 0.0055 | 1,884,093 | -0.00(-16.67%) |
Mar 03, 2021 | 0.0075 | 0.0099 | 0.0062 | 0.0066 | 2,246,313 | +0.00(+65.00%) |
Mar 02, 2021 | 0.0041 | 0.0055 | 0.0040 | 0.0040 | 912,604 | -0.00(-21.57%) |