Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 0.0209 | 0.0280 | 0.0209 | 0.0232 | 43,511 | +0.00(+16.00%) |
May 27, 2022 | 0.0220 | 0.0273 | 0.0200 | 0.0200 | 12,671 | -0.01(-20.00%) |
May 26, 2022 | 0.0230 | 0.0250 | 0.0230 | 0.0250 | 1,552 | -0.00(-10.39%) |
May 25, 2022 | 0.0205 | 0.0279 | 0.0205 | 0.0279 | 41,975 | -0.00(-0.71%) |
May 24, 2022 | 0.0277 | 0.0281 | 0.0202 | 0.0281 | 50,255 | +0.00(+7.66%) |
May 23, 2022 | 0.0225 | 0.0330 | 0.0225 | 0.0261 | 26,250 | +0.00(+12.50%) |
May 20, 2022 | 0.0280 | 0.0280 | 0.0232 | 0.0232 | 63,500 | +0.00(+0.00%) |
May 19, 2022 | 0.0232 | 0.0232 | 0.0232 | 0.0232 | 151 | +0.00(+0.87%) |
May 18, 2022 | 0.0340 | 0.0340 | 0.0218 | 0.0230 | 478,882 | +0.00(+4.07%) |
May 17, 2022 | 0.0247 | 0.0300 | 0.0200 | 0.0221 | 36,462 | -0.00(-7.92%) |
May 16, 2022 | 0.0233 | 0.0240 | 0.0212 | 0.0240 | 81,775 | +0.00(+3.00%) |
May 13, 2022 | 0.0277 | 0.0280 | 0.0200 | 0.0233 | 33,310 | +0.00(+3.10%) |
May 12, 2022 | 0.0268 | 0.0320 | 0.0226 | 0.0226 | 31,925 | -0.01(-19.29%) |
May 11, 2022 | 0.0275 | 0.0330 | 0.0220 | 0.0280 | 5,025 | -0.00(-6.67%) |
May 10, 2022 | 0.0220 | 0.0336 | 0.0220 | 0.0300 | 45,938 | +0.00(+8.30%) |
May 09, 2022 | 0.0335 | 0.0335 | 0.0262 | 0.0277 | 113,369 | -0.01(-18.05%) |
May 06, 2022 | 0.0312 | 0.0342 | 0.0310 | 0.0338 | 144,412 | +0.00(+5.62%) |
May 05, 2022 | 0.0336 | 0.0411 | 0.0320 | 0.0320 | 116,598 | -0.00(-11.36%) |
May 04, 2022 | 0.0311 | 0.0361 | 0.0311 | 0.0361 | 29,696 | +0.00(+3.14%) |
May 03, 2022 | 0.0500 | 0.0500 | 0.0350 | 0.0350 | 135,480 | -0.00(-7.41%) |
May 02, 2022 | 0.0371 | 0.0378 | 0.0357 | 0.0378 | 4,427 | +0.00(+0.80%) |
Apr 29, 2022 | 0.0404 | 0.0404 | 0.0351 | 0.0375 | 50,374 | -0.00(-6.25%) |
Apr 28, 2022 | 0.0400 | 0.0400 | 0.0371 | 0.0400 | 16,575 | +0.00(+14.29%) |
Apr 27, 2022 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 812 | +0.00(+2.04%) |
Apr 26, 2022 | 0.0343 | 0.0343 | 0.0343 | 0.0343 | 2,028 | -0.00(-4.72%) |
Apr 25, 2022 | 0.0405 | 0.0405 | 0.0360 | 0.0360 | 26,768 | -0.00(-7.22%) |
Apr 22, 2022 | 0.0388 | 0.0388 | 0.0388 | 0.0388 | 5,069 | -0.00(-9.77%) |
Apr 21, 2022 | 0.0450 | 0.0450 | 0.0384 | 0.0430 | 21,087 | -0.00(-4.44%) |
Apr 20, 2022 | 0.0389 | 0.0455 | 0.0350 | 0.0450 | 382,100 | +0.00(+12.50%) |
Apr 19, 2022 | 0.0383 | 0.0447 | 0.0375 | 0.0400 | 9,580 | -0.00(-10.51%) |
Apr 18, 2022 | 0.0444 | 0.0447 | 0.0357 | 0.0447 | 103,406 | +0.00(+0.00%) |
Apr 14, 2022 | 0.0380 | 0.0447 | 0.0350 | 0.0447 | 10,450 | +0.01(+20.81%) |
Apr 13, 2022 | 0.0410 | 0.0440 | 0.0370 | 0.0370 | 5,750 | +0.00(+0.00%) |
Apr 11, 2022 | 0.0370 | 106 | -0.00(-7.50%) | |||
Apr 08, 2022 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 2,550 | +0.00(+1.01%) |
Apr 07, 2022 | 0.0396 | 0.0396 | 0.0396 | 0.0396 | 562 | -0.00(-6.60%) |
Apr 04, 2022 | 0.0424 | 0 | -0.00(-5.78%) | |||
Apr 01, 2022 | 0.0419 | 0.0450 | 0.0419 | 0.0450 | 52,150 | +0.00(+1.81%) |
Mar 31, 2022 | 0.0431 | 0.0442 | 0.0431 | 0.0442 | 14,687 | +0.00(+4.49%) |
Mar 30, 2022 | 0.0395 | 0.0452 | 0.0395 | 0.0423 | 3,408 | +0.00(+3.93%) |
Mar 29, 2022 | 0.0385 | 0.0407 | 0.0360 | 0.0407 | 4,864 | +0.00(+9.12%) |
Mar 28, 2022 | 0.0450 | 0.0450 | 0.0351 | 0.0373 | 62,367 | -0.01(-13.26%) |
Mar 25, 2022 | 0.0352 | 0.0446 | 0.0352 | 0.0430 | 73,044 | +0.00(+6.70%) |
Mar 24, 2022 | 0.0388 | 0.0407 | 0.0388 | 0.0403 | 56,077 | -0.00(-10.44%) |
Mar 23, 2022 | 0.0490 | 0.0490 | 0.0380 | 0.0450 | 48,870 | -0.00(-1.32%) |
Mar 22, 2022 | 0.0343 | 0.0460 | 0.0343 | 0.0456 | 19,200 | +0.01(+19.69%) |
Mar 21, 2022 | 0.0395 | 0.0407 | 0.0381 | 0.0381 | 15,000 | +0.00(+0.26%) |
Mar 18, 2022 | 0.0340 | 0.0406 | 0.0340 | 0.0380 | 17,375 | -0.00(-11.42%) |
Mar 17, 2022 | 0.0429 | 0.0429 | 0.0429 | 0.0429 | 500 | +0.01(+16.58%) |
Mar 16, 2022 | 0.0415 | 0.0451 | 0.0310 | 0.0368 | 230,683 | -0.00(-0.54%) |
Mar 15, 2022 | 0.0370 | 0.0375 | 0.0364 | 0.0370 | 23,402 | -0.00(-1.33%) |
Mar 14, 2022 | 0.0490 | 0.0490 | 0.0375 | 0.0375 | 87,918 | -0.00(-6.25%) |
Mar 11, 2022 | 0.0452 | 0.0491 | 0.0400 | 0.0400 | 4,421 | -0.00(-9.30%) |
Mar 10, 2022 | 0.0435 | 0.0442 | 0.0370 | 0.0441 | 142,302 | +0.01(+19.19%) |
Mar 09, 2022 | 0.0360 | 0.0397 | 0.0357 | 0.0370 | 203,929 | +0.00(+10.45%) |
Mar 08, 2022 | 0.0420 | 0.0430 | 0.0317 | 0.0335 | 143,717 | -0.01(-25.56%) |
Mar 07, 2022 | 0.0477 | 0.0477 | 0.0421 | 0.0450 | 13,343 | -0.00(-6.25%) |
Mar 04, 2022 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | 2,050 | +0.00(+0.00%) |
Mar 03, 2022 | 0.0500 | 0.0500 | 0.0454 | 0.0480 | 4,341 | -0.00(-1.03%) |
Mar 02, 2022 | 0.0453 | 0.0485 | 0.0430 | 0.0485 | 9,979 | +0.01(+12.79%) |