Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 0.0175 | 0.0175 | 0.0145 | 0.0150 | 312,769 | +0.00(+3.45%) |
Apr 27, 2023 | 0.0145 | 0.0145 | 0.0125 | 0.0145 | 1,037,536 | +0.00(+0.00%) |
Apr 26, 2023 | 0.0148 | 0.0184 | 0.0141 | 0.0145 | 296,267 | -0.00(-21.62%) |
Apr 25, 2023 | 0.0169 | 0.0187 | 0.0141 | 0.0185 | 283,652 | -0.00(-1.07%) |
Apr 24, 2023 | 0.0205 | 0.0205 | 0.0161 | 0.0187 | 1,016,409 | -0.00(-18.70%) |
Apr 21, 2023 | 0.0248 | 0.0248 | 0.0203 | 0.0230 | 469,484 | +0.00(+0.88%) |
Apr 20, 2023 | 0.0230 | 0.0230 | 0.0206 | 0.0228 | 82,572 | +0.00(+2.24%) |
Apr 19, 2023 | 0.0211 | 0.0230 | 0.0204 | 0.0223 | 957,021 | +0.00(+6.19%) |
Apr 18, 2023 | 0.0200 | 0.0238 | 0.0200 | 0.0210 | 1,009,285 | -0.00(-11.76%) |
Apr 17, 2023 | 0.0251 | 0.0299 | 0.0205 | 0.0238 | 1,768,204 | -0.00(-8.46%) |
Apr 14, 2023 | 0.0254 | 0.0299 | 0.0250 | 0.0260 | 620,315 | -0.00(-5.45%) |
Apr 13, 2023 | 0.0251 | 0.0420 | 0.0226 | 0.0275 | 1,091,272 | +0.00(+0.00%) |
Apr 12, 2023 | 0.0270 | 0.0300 | 0.0250 | 0.0275 | 454,910 | -0.00(-3.51%) |
Apr 11, 2023 | 0.0400 | 0.0400 | 0.0285 | 0.0285 | 1,018,769 | -0.01(-28.21%) |
Apr 10, 2023 | 0.0355 | 0.0425 | 0.0330 | 0.0397 | 468,674 | +0.00(+10.58%) |
Apr 06, 2023 | 0.0445 | 0.0445 | 0.0325 | 0.0359 | 1,368,579 | -0.01(-16.90%) |
Apr 05, 2023 | 0.0563 | 0.0575 | 0.0370 | 0.0432 | 1,765,504 | -0.01(-24.87%) |
Apr 04, 2023 | 0.0799 | 0.0799 | 0.0430 | 0.0575 | 3,822,851 | -0.03(-35.39%) |
Apr 03, 2023 | 0.0350 | 0.0980 | 0.0350 | 0.0890 | 6,281,819 | +0.05(+140.54%) |
Mar 31, 2023 | 0.0285 | 0.0407 | 0.0230 | 0.0370 | 1,329,472 | +0.01(+48.00%) |
Mar 30, 2023 | 0.0240 | 0.0260 | 0.0235 | 0.0250 | 617,229 | +0.00(+4.60%) |
Mar 29, 2023 | 0.0220 | 0.0250 | 0.0200 | 0.0239 | 749,030 | +0.00(+8.64%) |
Mar 28, 2023 | 0.0348 | 0.0348 | 0.0178 | 0.0220 | 2,329,482 | -0.00(-12.00%) |
Mar 27, 2023 | 0.0550 | 0.0600 | 0.0250 | 0.0250 | 971,536 | -0.03(-58.33%) |
Mar 24, 2023 | 0.0500 | 0.0600 | 0.0450 | 0.0600 | 488,244 | +0.01(+20.48%) |
Mar 23, 2023 | 0.0474 | 0.0550 | 0.0406 | 0.0498 | 827,249 | +0.00(+1.63%) |
Mar 22, 2023 | 0.0451 | 0.0600 | 0.0451 | 0.0490 | 352,856 | -0.01(-10.91%) |
Mar 21, 2023 | 0.0545 | 0.0600 | 0.0520 | 0.0550 | 93,997 | +0.00(+0.92%) |
Mar 20, 2023 | 0.0550 | 0.0550 | 0.0498 | 0.0545 | 193,973 | +0.00(+6.24%) |
Mar 17, 2023 | 0.0670 | 0.0675 | 0.0410 | 0.0513 | 477,628 | -0.00(-6.73%) |
Mar 16, 2023 | 0.0800 | 0.0950 | 0.0550 | 0.0550 | 85,562 | -0.03(-33.33%) |
Mar 15, 2023 | 0.0700 | 0.0990 | 0.0235 | 0.0825 | 402,508 | +0.03(+65.00%) |
Mar 14, 2023 | 0.0401 | 0.0500 | 0.0401 | 0.0500 | 37,277 | +0.01(+24.69%) |
Mar 13, 2023 | 0.0455 | 0.0650 | 0.0400 | 0.0401 | 71,320 | -0.01(-11.87%) |
Mar 10, 2023 | 0.0700 | 0.0700 | 0.0450 | 0.0455 | 178,994 | -0.01(-14.15%) |
Mar 09, 2023 | 0.0550 | 0.0700 | 0.0500 | 0.0530 | 206,632 | -0.00(-8.46%) |
Mar 08, 2023 | 0.0579 | 0.0675 | 0.0579 | 0.0579 | 35,999 | -0.00(-7.80%) |
Mar 07, 2023 | 0.0600 | 0.0700 | 0.0592 | 0.0628 | 63,560 | -0.00(-5.42%) |
Mar 06, 2023 | 0.0700 | 0.0750 | 0.0588 | 0.0664 | 56,167 | -0.00(-1.78%) |
Mar 03, 2023 | 0.0790 | 0.0900 | 0.0650 | 0.0676 | 313,686 | -0.02(-24.89%) |
Mar 02, 2023 | 0.0813 | 0.0900 | 0.0658 | 0.0900 | 55,761 | +0.01(+10.70%) |
Mar 01, 2023 | 0.0888 | 0.1000 | 0.0800 | 0.0813 | 68,407 | -0.02(-16.62%) |
Feb 28, 2023 | 0.1200 | 0.1200 | 0.0900 | 0.0975 | 73,886 | -0.02(-18.75%) |
Feb 27, 2023 | 0.1100 | 0.1200 | 0.0900 | 0.1200 | 37,958 | +0.01(+9.09%) |
Feb 24, 2023 | 0.1100 | 0.1100 | 0.0850 | 0.1100 | 6,065 | +0.01(+10.00%) |
Feb 23, 2023 | 0.1000 | 0.1400 | 0.0720 | 0.1000 | 118,058 | +0.00(+2.56%) |
Feb 22, 2023 | 0.1037 | 0.1397 | 0.0975 | 0.0975 | 70,240 | -0.01(-12.95%) |
Feb 21, 2023 | 0.1500 | 0.1500 | 0.1037 | 0.1120 | 106,077 | -0.04(-25.33%) |
Feb 17, 2023 | 0.1000 | 0.1800 | 0.1000 | 0.1500 | 41,550 | +0.04(+36.36%) |
Feb 16, 2023 | 0.1050 | 0.1400 | 0.0906 | 0.1100 | 77,557 | +0.01(+10.00%) |
Feb 15, 2023 | 0.0975 | 0.1900 | 0.0810 | 0.1000 | 99,392 | +0.01(+5.26%) |
Feb 14, 2023 | 0.1023 | 0.1100 | 0.0840 | 0.0950 | 49,307 | -0.01(-13.64%) |
Feb 13, 2023 | 0.1450 | 0.1450 | 0.0850 | 0.1100 | 144,879 | -0.01(-11.29%) |
Feb 10, 2023 | 0.1400 | 0.1450 | 0.1150 | 0.1240 | 35,701 | -0.02(-11.43%) |
Feb 09, 2023 | 0.1070 | 0.1700 | 0.1070 | 0.1400 | 205,388 | +0.03(+27.27%) |
Feb 08, 2023 | 0.1665 | 0.1665 | 0.1051 | 0.1100 | 223,059 | -0.06(-35.29%) |
Feb 07, 2023 | 0.1650 | 0.2050 | 0.1600 | 0.1700 | 122,128 | +0.00(+0.00%) |
Feb 06, 2023 | 0.1600 | 0.1825 | 0.1550 | 0.1700 | 39,491 | -0.01(-5.56%) |
Feb 03, 2023 | 0.1500 | 0.2100 | 0.1280 | 0.1800 | 143,852 | +0.01(+5.88%) |
Feb 02, 2023 | 0.1900 | 0.2000 | 0.1500 | 0.1700 | 42,167 | -0.07(-29.17%) |