Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 83,724 | +0.00(+0.00%) |
Apr 28, 2022 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 289,398 | -0.00(-2.44%) |
Apr 27, 2022 | 0.0050 | 0.0051 | 0.0041 | 0.0041 | 593,285 | -0.00(-19.61%) |
Apr 26, 2022 | 0.0052 | 0.0056 | 0.0051 | 0.0051 | 1,148,518 | +0.00(+0.00%) |
Apr 25, 2022 | 0.0058 | 0.0058 | 0.0051 | 0.0051 | 1,140,842 | -0.00(-12.07%) |
Apr 22, 2022 | 0.0064 | 0.0064 | 0.0058 | 0.0058 | 612,100 | +0.00(+0.00%) |
Apr 21, 2022 | 0.0058 | 0.0064 | 0.0058 | 0.0058 | 223,250 | -0.00(-9.38%) |
Apr 20, 2022 | 0.0057 | 0.0070 | 0.0057 | 0.0064 | 418,015 | -0.00(-8.57%) |
Apr 19, 2022 | 0.0061 | 0.0070 | 0.0061 | 0.0070 | 663,100 | +0.00(+14.75%) |
Apr 18, 2022 | 0.0065 | 0.0065 | 0.0061 | 0.0061 | 249,605 | -0.00(-1.61%) |
Apr 14, 2022 | 0.0063 | 0.0071 | 0.0062 | 0.0062 | 291,433 | -0.00(-1.59%) |
Apr 13, 2022 | 0.0070 | 0.0075 | 0.0063 | 0.0063 | 1,390,251 | -0.00(-10.00%) |
Apr 12, 2022 | 0.0063 | 0.0070 | 0.0063 | 0.0070 | 254,620 | +0.00(+14.75%) |
Apr 11, 2022 | 0.0060 | 0.0061 | 0.0060 | 0.0061 | 467,600 | +0.00(+1.67%) |
Apr 08, 2022 | 0.0065 | 0.0065 | 0.0058 | 0.0060 | 1,341,200 | -0.00(-9.09%) |
Apr 07, 2022 | 0.0066 | 0.0074 | 0.0066 | 0.0066 | 911,844 | -0.00(-1.49%) |
Apr 06, 2022 | 0.0072 | 0.0072 | 0.0066 | 0.0067 | 168,091 | +0.00(+0.00%) |
Apr 05, 2022 | 0.0079 | 0.0079 | 0.0066 | 0.0067 | 385,215 | -0.00(-10.67%) |
Apr 04, 2022 | 0.0098 | 0.0109 | 0.0064 | 0.0075 | 2,655,380 | +0.00(+29.31%) |
Apr 01, 2022 | 0.0081 | 0.0081 | 0.0052 | 0.0058 | 1,992,357 | -0.00(-24.68%) |
Mar 31, 2022 | 0.0072 | 0.0077 | 0.0071 | 0.0077 | 322,412 | +0.00(+0.00%) |
Mar 30, 2022 | 0.0070 | 0.0081 | 0.0069 | 0.0077 | 289,263 | +0.00(+10.00%) |
Mar 29, 2022 | 0.0082 | 0.0082 | 0.0070 | 0.0070 | 804,693 | -0.00(-14.63%) |
Mar 28, 2022 | 0.0069 | 0.0088 | 0.0066 | 0.0082 | 540,493 | +0.00(+18.84%) |
Mar 25, 2022 | 0.0077 | 0.0083 | 0.0066 | 0.0069 | 2,510,938 | -0.00(-12.66%) |
Mar 24, 2022 | 0.0108 | 0.0108 | 0.0076 | 0.0079 | 2,781,188 | -0.00(-12.22%) |
Mar 23, 2022 | 0.0099 | 0.0100 | 0.0083 | 0.0090 | 2,081,492 | -0.00(-9.09%) |
Mar 22, 2022 | 0.0100 | 0.0105 | 0.0076 | 0.0099 | 4,440,407 | +0.00(+12.50%) |
Mar 21, 2022 | 0.0119 | 0.0119 | 0.0088 | 0.0088 | 3,086,697 | -0.00(-20.00%) |
Mar 18, 2022 | 0.0092 | 0.0271 | 0.0092 | 0.0110 | 38,900,408 | +0.00(+69.23%) |
Mar 17, 2022 | 0.0062 | 0.0065 | 0.0062 | 0.0065 | 100,477 | -0.00(-8.45%) |
Mar 16, 2022 | 0.0071 | 0.0071 | 0.0071 | 0.0071 | 58,000 | -0.00(-7.79%) |
Mar 15, 2022 | 0.0071 | 0.0077 | 0.0071 | 0.0077 | 257,700 | +0.00(+8.45%) |
Mar 14, 2022 | 0.0071 | 0.0071 | 0.0071 | 0.0071 | 301,100 | +0.00(+0.00%) |
Mar 11, 2022 | 0.0071 | 0.0071 | 0.0071 | 0.0071 | 134,600 | -0.00(-12.35%) |
Mar 10, 2022 | 0.0070 | 0.0081 | 0.0070 | 0.0081 | 183,400 | +0.00(+0.00%) |
Mar 09, 2022 | 0.0070 | 0.0081 | 0.0070 | 0.0081 | 723,626 | +0.00(+9.46%) |
Mar 08, 2022 | 0.0064 | 0.0074 | 0.0062 | 0.0074 | 448,674 | +0.00(+19.35%) |
Mar 07, 2022 | 0.0070 | 0.0070 | 0.0062 | 0.0062 | 173,000 | -0.00(-11.43%) |
Mar 04, 2022 | 0.0075 | 0.0075 | 0.0065 | 0.0070 | 715,500 | +0.00(+0.00%) |
Mar 03, 2022 | 0.0088 | 0.0099 | 0.0070 | 0.0070 | 897,223 | -0.00(-22.22%) |
Mar 02, 2022 | 0.0095 | 0.0095 | 0.0090 | 0.0090 | 186,057 | -0.00(-5.26%) |
Mar 01, 2022 | 0.0095 | 0.0110 | 0.0095 | 0.0095 | 1,004,919 | +0.00(+14.46%) |
Feb 28, 2022 | 0.0097 | 0.0097 | 0.0083 | 0.0083 | 2,225 | +0.00(+0.00%) |
Feb 25, 2022 | 0.0092 | 0.0092 | 0.0083 | 0.0083 | 202,077 | -0.00(-10.75%) |
Feb 24, 2022 | 0.0088 | 0.0094 | 0.0088 | 0.0093 | 377,210 | +0.00(+1.09%) |
Feb 23, 2022 | 0.0105 | 0.0105 | 0.0092 | 0.0092 | 463,967 | -0.00(-10.68%) |
Feb 22, 2022 | 0.0103 | 0.0107 | 0.0103 | 0.0103 | 6,707 | -0.00(-14.17%) |
Feb 18, 2022 | 0.0120 | 0 | +0.00(+16.50%) | |||
Feb 17, 2022 | 0.0106 | 0.0120 | 0.0103 | 0.0103 | 193,194 | -0.00(-5.50%) |
Feb 16, 2022 | 0.0115 | 0.0120 | 0.0103 | 0.0109 | 963,668 | -0.00(-1.80%) |
Feb 15, 2022 | 0.0136 | 0.0137 | 0.0107 | 0.0111 | 172,001 | -0.00(-10.48%) |
Feb 14, 2022 | 0.0112 | 0.0130 | 0.0112 | 0.0124 | 158,662 | +0.00(+12.73%) |
Feb 11, 2022 | 0.0110 | 0.0138 | 0.0110 | 0.0110 | 1,536,569 | -0.00(-12.00%) |
Feb 10, 2022 | 0.0118 | 0.0138 | 0.0118 | 0.0125 | 953,444 | +0.00(+8.70%) |
Feb 09, 2022 | 0.0115 | 0.0130 | 0.0115 | 0.0115 | 186,490 | +0.00(+0.00%) |
Feb 07, 2022 | 0.0115 | 20 | +0.00(+4.55%) | |||
Feb 04, 2022 | 0.0108 | 0.0130 | 0.0102 | 0.0110 | 744,456 | +0.00(+0.00%) |
Feb 03, 2022 | 0.0110 | 0.0125 | 0.0110 | 718,440 | -0.00(-11.29%) | |
Feb 02, 2022 | 0.0102 | 0.0125 | 0.0102 | 0.0124 | 1,279,443 | +0.00(+22.77%) |