Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 27, 2023 | 0.0105 | 50 | +0.00(+1.94%) | |||
Apr 26, 2023 | 0.0103 | 0.0103 | 0.0103 | 0.0103 | 25,000 | +0.00(+0.00%) |
Apr 25, 2023 | 0.0103 | 0.0103 | 0.0103 | 0.0103 | 15,000 | +0.00(+4.04%) |
Apr 24, 2023 | 0.0100 | 0.0100 | 0.0084 | 0.0099 | 577,450 | -0.00(-1.00%) |
Apr 21, 2023 | 0.0091 | 0.0106 | 0.0091 | 0.0100 | 11,600 | -0.00(-7.41%) |
Apr 19, 2023 | 0.0108 | 2 | +0.00(+0.00%) | |||
Apr 18, 2023 | 0.0108 | 0.0108 | 0.0108 | 0.0108 | 12,979 | -0.00(-6.09%) |
Apr 17, 2023 | 0.0108 | 0.0115 | 0.0108 | 0.0115 | 126,918 | +0.00(+15.00%) |
Apr 14, 2023 | 0.0102 | 0.0102 | 0.0100 | 0.0100 | 200,000 | -0.00(-1.96%) |
Apr 12, 2023 | 0.0102 | 0 | -0.00(-13.56%) | |||
Apr 11, 2023 | 0.0118 | 0.0118 | 0.0108 | 0.0118 | 72,300 | +0.00(+1.72%) |
Apr 10, 2023 | 0.0116 | 0.0117 | 0.0107 | 0.0116 | 208,000 | +0.00(+7.41%) |
Apr 06, 2023 | 0.0120 | 0.0125 | 0.0106 | 0.0108 | 667,340 | -0.00(-21.17%) |
Apr 05, 2023 | 0.0128 | 0.0137 | 0.0125 | 0.0137 | 89,000 | +0.00(+12.30%) |
Apr 04, 2023 | 0.0123 | 0.0135 | 0.0120 | 0.0122 | 404,814 | +0.00(+6.09%) |
Apr 03, 2023 | 0.0119 | 0.0119 | 0.0112 | 0.0115 | 29,154 | -0.00(-7.26%) |
Mar 31, 2023 | 0.0124 | 0.0124 | 0.0124 | 0.0124 | 20,000 | +0.00(+9.73%) |
Mar 30, 2023 | 0.0111 | 0.0125 | 0.0111 | 0.0113 | 189,260 | +0.00(+1.80%) |
Mar 29, 2023 | 0.0110 | 0.0120 | 0.0110 | 0.0111 | 42,615 | -0.00(-0.89%) |
Mar 28, 2023 | 0.0112 | 0.0112 | 0.0112 | 0.0112 | 20,000 | +0.00(+3.70%) |
Mar 27, 2023 | 0.0106 | 0.0108 | 0.0105 | 0.0108 | 57,058 | -0.00(-3.57%) |
Mar 24, 2023 | 0.0106 | 0.0118 | 0.0106 | 0.0112 | 45,013 | -0.00(-3.45%) |
Mar 23, 2023 | 0.0109 | 0.0125 | 0.0106 | 0.0116 | 485,134 | -0.00(-17.14%) |
Mar 22, 2023 | 0.0127 | 0.0140 | 0.0109 | 0.0140 | 940,087 | +0.00(+0.00%) |
Mar 21, 2023 | 0.0113 | 0.0140 | 0.0113 | 0.0140 | 1,705 | +0.00(+0.00%) |
Mar 20, 2023 | 0.0140 | 0.0140 | 0.0126 | 0.0140 | 6,000 | +0.00(+27.27%) |
Mar 15, 2023 | 0.0110 | 0 | +0.00(+3.77%) | |||
Mar 14, 2023 | 0.0114 | 0.0116 | 0.0105 | 0.0106 | 260,000 | -0.00(-9.40%) |
Mar 13, 2023 | 0.0109 | 0.0124 | 0.0109 | 0.0117 | 87,000 | +0.00(+7.34%) |
Mar 10, 2023 | 0.0125 | 0.0126 | 0.0106 | 0.0109 | 659,892 | -0.00(-22.70%) |
Mar 09, 2023 | 0.0141 | 0.0141 | 0.0141 | 0.0141 | 112,000 | +0.00(+3.68%) |
Mar 08, 2023 | 0.0131 | 0.0136 | 0.0130 | 0.0136 | 60,007 | +0.00(+4.62%) |
Mar 07, 2023 | 0.0126 | 0.0141 | 0.0126 | 0.0130 | 312,857 | +0.00(+8.33%) |
Mar 06, 2023 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 517 | -0.00(-14.89%) |
Mar 03, 2023 | 0.0127 | 0.0141 | 0.0127 | 0.0141 | 155,500 | +0.00(+7.63%) |
Mar 02, 2023 | 0.0137 | 0.0142 | 0.0131 | 0.0131 | 223,387 | -0.00(-2.96%) |
Mar 01, 2023 | 0.0128 | 0.0135 | 0.0112 | 0.0135 | 542,370 | +0.00(+12.50%) |
Feb 28, 2023 | 0.0139 | 0.0139 | 0.0117 | 0.0120 | 45,525 | -0.00(-10.45%) |
Feb 27, 2023 | 0.0134 | 0.0139 | 0.0134 | 0.0134 | 54,034 | +0.00(+4.69%) |
Feb 24, 2023 | 0.0128 | 0.0128 | 0.0128 | 0.0128 | 230,000 | -0.00(-7.91%) |
Feb 23, 2023 | 0.0111 | 0.0139 | 0.0110 | 0.0139 | 277,600 | +0.00(+24.11%) |
Feb 22, 2023 | 0.0129 | 0.0129 | 0.0111 | 0.0112 | 351,000 | -0.00(-13.18%) |
Feb 21, 2023 | 0.0126 | 0.0129 | 0.0114 | 0.0129 | 97,000 | -0.00(-0.77%) |
Feb 17, 2023 | 0.0123 | 0.0135 | 0.0123 | 0.0130 | 94,300 | +0.00(+7.44%) |
Feb 16, 2023 | 0.0123 | 0.0123 | 0.0107 | 0.0121 | 228,113 | -0.00(-2.42%) |
Feb 15, 2023 | 0.0107 | 0.0124 | 0.0107 | 0.0124 | 30,000 | +0.00(+13.76%) |
Feb 14, 2023 | 0.0130 | 0.0140 | 0.0107 | 0.0109 | 225,100 | +0.00(+0.93%) |
Feb 13, 2023 | 0.0107 | 0.0125 | 0.0107 | 0.0108 | 415,000 | -0.00(-13.60%) |
Feb 10, 2023 | 0.0127 | 0.0127 | 0.0106 | 0.0125 | 168,512 | +0.00(+6.84%) |
Feb 09, 2023 | 0.0123 | 0.0123 | 0.0117 | 0.0117 | 25,000 | -0.00(-6.40%) |
Feb 08, 2023 | 0.0144 | 0.0144 | 0.0125 | 0.0125 | 25,004 | +0.00(+1.63%) |
Feb 06, 2023 | 0.0123 | 0 | +0.00(+11.82%) | |||
Feb 03, 2023 | 0.0121 | 0.0124 | 0.0110 | 0.0110 | 259,479 | -0.00(-9.84%) |
Feb 02, 2023 | 0.0133 | 0.0133 | 0.0121 | 0.0122 | 232,000 | +0.00(+0.00%) |