Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 0.0052 | 0.0057 | 0.0050 | 0.0054 | 607,818 | -0.00(-1.82%) |
May 27, 2021 | 0.0053 | 0.0059 | 0.0053 | 0.0055 | 488,841 | +0.00(+5.77%) |
May 26, 2021 | 0.0059 | 0.0059 | 0.0052 | 0.0052 | 668,521 | -0.00(-1.89%) |
May 25, 2021 | 0.0050 | 0.0059 | 0.0050 | 0.0053 | 384,882 | +0.00(+1.92%) |
May 24, 2021 | 0.0052 | 0.0061 | 0.0050 | 0.0052 | 1,172,952 | +0.00(+0.00%) |
May 21, 2021 | 0.0056 | 0.0061 | 0.0052 | 0.0052 | 1,600,412 | -0.00(-3.70%) |
May 20, 2021 | 0.0054 | 0.0057 | 0.0054 | 0.0054 | 434,239 | +0.00(+0.00%) |
May 19, 2021 | 0.0060 | 0.0062 | 0.0051 | 0.0054 | 319,723 | -0.00(-11.48%) |
May 18, 2021 | 0.0058 | 0.0062 | 0.0056 | 0.0061 | 593,184 | +0.00(+5.17%) |
May 17, 2021 | 0.0065 | 0.0065 | 0.0058 | 0.0058 | 334,110 | +0.00(+5.45%) |
May 14, 2021 | 0.0052 | 0.0064 | 0.0051 | 0.0055 | 818,100 | +0.00(+1.85%) |
May 13, 2021 | 0.0050 | 0.0066 | 0.0050 | 0.0054 | 1,818,372 | +0.00(+5.88%) |
May 12, 2021 | 0.0053 | 0.0066 | 0.0051 | 0.0051 | 1,434,939 | -0.00(-3.77%) |
May 11, 2021 | 0.0052 | 0.0065 | 0.0052 | 0.0053 | 1,385,782 | -0.00(-11.67%) |
May 10, 2021 | 0.0062 | 0.0069 | 0.0055 | 0.0060 | 1,347,251 | -0.00(-11.76%) |
May 07, 2021 | 0.0079 | 0.0079 | 0.0063 | 0.0068 | 191,533 | +0.00(+1.49%) |
May 06, 2021 | 0.0067 | 0.0080 | 0.0062 | 0.0067 | 956,968 | +0.00(+0.00%) |
May 05, 2021 | 0.0060 | 0.0070 | 0.0055 | 0.0067 | 2,230,776 | +0.00(+19.64%) |
May 04, 2021 | 0.0067 | 0.0068 | 0.0056 | 0.0056 | 1,325,932 | -0.00(-13.85%) |
May 03, 2021 | 0.0081 | 0.0081 | 0.0060 | 0.0065 | 1,688,149 | -0.00(-2.99%) |
Apr 30, 2021 | 0.0068 | 0.0081 | 0.0059 | 0.0067 | 1,707,800 | +0.00(+0.00%) |
Apr 29, 2021 | 0.0057 | 0.0078 | 0.0057 | 0.0067 | 2,818,800 | +0.00(+11.67%) |
Apr 28, 2021 | 0.0060 | 0.0066 | 0.0052 | 0.0060 | 1,854,515 | +0.00(+0.00%) |
Apr 27, 2021 | 0.0062 | 0.0066 | 0.0060 | 0.0060 | 1,443,294 | -0.00(-1.64%) |
Apr 26, 2021 | 0.0060 | 0.0062 | 0.0052 | 0.0061 | 1,542,432 | +0.00(+10.91%) |
Apr 23, 2021 | 0.0058 | 0.0065 | 0.0053 | 0.0055 | 1,254,000 | -0.00(-5.17%) |
Apr 22, 2021 | 0.0068 | 0.0068 | 0.0058 | 0.0058 | 239,411 | +0.00(+0.00%) |
Apr 21, 2021 | 0.0063 | 0.0067 | 0.0058 | 0.0058 | 3,318,584 | -0.00(-7.94%) |
Apr 20, 2021 | 0.0056 | 0.0069 | 0.0055 | 0.0063 | 2,137,246 | +0.00(+18.87%) |
Apr 19, 2021 | 0.0056 | 0.0063 | 0.0050 | 0.0053 | 1,466,973 | -0.00(-13.11%) |
Apr 16, 2021 | 0.0060 | 0.0069 | 0.0054 | 0.0061 | 3,206,800 | +0.00(+0.00%) |
Apr 15, 2021 | 0.0071 | 0.0073 | 0.0061 | 0.0061 | 1,765,571 | -0.00(-15.28%) |
Apr 14, 2021 | 0.0075 | 0.0075 | 0.0066 | 0.0072 | 1,029,126 | +0.00(+0.00%) |
Apr 13, 2021 | 0.0067 | 0.0080 | 0.0066 | 0.0072 | 2,021,433 | +0.00(+4.35%) |
Apr 12, 2021 | 0.0076 | 0.0078 | 0.0066 | 0.0069 | 1,427,483 | -0.00(-11.54%) |
Apr 09, 2021 | 0.0078 | 0.0080 | 0.0065 | 0.0078 | 826,000 | +0.00(+0.00%) |
Apr 08, 2021 | 0.0080 | 0.0080 | 0.0061 | 0.0078 | 1,612,259 | +0.00(+0.00%) |
Apr 07, 2021 | 0.0070 | 0.0084 | 0.0070 | 0.0078 | 260,929 | +0.00(+1.30%) |
Apr 06, 2021 | 0.0084 | 0.0084 | 0.0070 | 0.0077 | 1,826,377 | -0.00(-7.23%) |
Apr 05, 2021 | 0.0077 | 0.0085 | 0.0070 | 0.0083 | 2,263,440 | +0.00(+3.75%) |
Apr 01, 2021 | 0.0082 | 0.0082 | 0.0062 | 0.0080 | 2,830,100 | +0.00(+6.67%) |
Mar 31, 2021 | 0.0061 | 0.0076 | 0.0061 | 0.0075 | 2,023,175 | -0.00(-5.06%) |
Mar 30, 2021 | 0.0075 | 0.0083 | 0.0064 | 0.0079 | 1,664,174 | +0.00(+6.76%) |
Mar 29, 2021 | 0.0071 | 0.0074 | 0.0070 | 0.0074 | 1,103,838 | +0.00(+4.23%) |
Mar 26, 2021 | 0.0080 | 0.0090 | 0.0070 | 0.0071 | 2,607,800 | -0.00(-8.97%) |
Mar 25, 2021 | 0.0080 | 0.0093 | 0.0071 | 0.0078 | 2,643,853 | -0.00(-8.24%) |
Mar 24, 2021 | 0.0099 | 0.0099 | 0.0080 | 0.0085 | 3,937,804 | -0.00(-13.27%) |
Mar 23, 2021 | 0.0093 | 0.0099 | 0.0090 | 0.0098 | 1,488,801 | +0.00(+2.08%) |
Mar 22, 2021 | 0.0091 | 0.0100 | 0.0090 | 0.0096 | 2,272,470 | +0.00(+2.13%) |
Mar 19, 2021 | 0.0090 | 0.0100 | 0.0090 | 0.0094 | 1,668,200 | +0.00(+4.44%) |
Mar 18, 2021 | 0.0090 | 0.0105 | 0.0090 | 0.0090 | 1,728,143 | -0.00(-1.10%) |
Mar 17, 2021 | 0.0090 | 0.0102 | 0.0090 | 0.0091 | 2,683,182 | -0.00(-5.21%) |
Mar 16, 2021 | 0.0098 | 0.0102 | 0.0090 | 0.0096 | 2,684,731 | -0.00(-4.95%) |
Mar 15, 2021 | 0.0120 | 0.0125 | 0.0090 | 0.0101 | 5,458,324 | +0.00(+1.00%) |
Mar 12, 2021 | 0.0110 | 0.0130 | 0.0095 | 0.0100 | 5,806,500 | -0.00(-9.09%) |
Mar 11, 2021 | 0.0101 | 0.0110 | 0.0095 | 0.0110 | 3,154,750 | +0.00(+0.92%) |
Mar 10, 2021 | 0.0118 | 0.0138 | 0.0095 | 0.0109 | 8,322,297 | -0.00(-7.63%) |
Mar 09, 2021 | 0.0127 | 0.0140 | 0.0107 | 0.0118 | 4,577,277 | +0.00(+3.51%) |
Mar 08, 2021 | 0.0110 | 0.0145 | 0.0110 | 0.0114 | 20,039,676 | +0.00(+9.62%) |
Mar 05, 2021 | 0.0084 | 0.0154 | 0.0084 | 0.0104 | 23,047,200 | +0.00(+15.56%) |
Mar 04, 2021 | 0.0100 | 0.0110 | 0.0080 | 0.0090 | 5,938,604 | -0.00(-18.18%) |
Mar 03, 2021 | 0.0130 | 0.0152 | 0.0100 | 0.0110 | 6,778,961 | -0.00(-19.12%) |
Mar 02, 2021 | 0.0143 | 0.0155 | 0.0130 | 0.0136 | 3,264,707 | -0.00(-6.21%) |