Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 0.0085 | 0.0085 | 0.0038 | 0.0042 | 1,855,628 | -0.00(-14.29%) |
Apr 28, 2022 | 0.0043 | 0.0051 | 0.0037 | 0.0049 | 202,159 | +0.00(+32.43%) |
Apr 27, 2022 | 0.0045 | 0.0045 | 0.0020 | 0.0037 | 2,513,149 | -0.00(-17.78%) |
Apr 26, 2022 | 0.0048 | 0.0050 | 0.0040 | 0.0045 | 2,737,906 | +0.00(+4.65%) |
Apr 25, 2022 | 0.0100 | 0.0120 | 0.0032 | 0.0043 | 3,801,665 | -0.01(-68.84%) |
Apr 22, 2022 | 0.0110 | 0.0138 | 0.0110 | 0.0138 | 22,640 | +0.00(+27.78%) |
Apr 21, 2022 | 0.0108 | 0.0119 | 0.0100 | 0.0108 | 71,552 | +0.00(+0.00%) |
Apr 20, 2022 | 0.0090 | 0.0120 | 0.0090 | 0.0108 | 390,707 | +0.00(+0.93%) |
Apr 19, 2022 | 0.0122 | 0.0122 | 0.0100 | 0.0107 | 155,982 | -0.00(-2.73%) |
Apr 18, 2022 | 0.0100 | 0.0122 | 0.0100 | 0.0110 | 141,793 | -0.00(-0.90%) |
Apr 14, 2022 | 0.0105 | 0.0122 | 0.0099 | 0.0111 | 354,837 | +0.00(+9.90%) |
Apr 13, 2022 | 0.0105 | 0.0105 | 0.0100 | 0.0101 | 189,694 | +0.00(+1.00%) |
Apr 12, 2022 | 0.0106 | 0.0120 | 0.0100 | 0.0100 | 255,076 | -0.00(-9.09%) |
Apr 11, 2022 | 0.0090 | 0.0127 | 0.0090 | 0.0110 | 70,358 | -0.00(-9.84%) |
Apr 08, 2022 | 0.0140 | 0.0140 | 0.0110 | 0.0122 | 184,700 | +0.00(+22.00%) |
Apr 07, 2022 | 0.0100 | 0.0122 | 0.0100 | 0.0100 | 114,206 | -0.00(-14.53%) |
Apr 06, 2022 | 0.0110 | 0.0130 | 0.0100 | 0.0117 | 1,133,507 | +0.00(+15.84%) |
Apr 05, 2022 | 0.0118 | 0.0122 | 0.0101 | 0.0101 | 298,712 | +0.00(+1.00%) |
Apr 04, 2022 | 0.0100 | 0.0120 | 0.0100 | 0.0100 | 208,350 | -0.00(-9.09%) |
Apr 01, 2022 | 0.0123 | 0.0123 | 0.0104 | 0.0110 | 298,994 | +0.00(+0.92%) |
Mar 31, 2022 | 0.0089 | 0.0140 | 0.0089 | 0.0109 | 150,425 | -0.00(-7.63%) |
Mar 30, 2022 | 0.0131 | 0.0160 | 0.0100 | 0.0118 | 881,498 | -0.00(-18.62%) |
Mar 29, 2022 | 0.0120 | 0.0160 | 0.0120 | 0.0145 | 156,491 | +0.00(+5.84%) |
Mar 28, 2022 | 0.0120 | 0.0163 | 0.0120 | 0.0137 | 535,467 | -0.00(-8.67%) |
Mar 25, 2022 | 0.0200 | 0.0200 | 0.0140 | 0.0150 | 811,955 | -0.00(-4.46%) |
Mar 24, 2022 | 0.0142 | 0.0162 | 0.0121 | 0.0157 | 57,468 | +0.00(+15.44%) |
Mar 23, 2022 | 0.0136 | 0.0150 | 0.0120 | 0.0136 | 142,168 | +0.00(+3.03%) |
Mar 22, 2022 | 0.0122 | 0.0150 | 0.0122 | 0.0132 | 30,182 | -0.00(-4.35%) |
Mar 21, 2022 | 0.0110 | 0.0162 | 0.0110 | 0.0138 | 17,272 | +0.00(+1.47%) |
Mar 18, 2022 | 0.0136 | 0.0136 | 0.0136 | 0.0136 | 1,295 | +0.00(+6.25%) |
Mar 17, 2022 | 0.0131 | 0.0141 | 0.0128 | 0.0128 | 201,482 | +0.00(+10.34%) |
Mar 16, 2022 | 0.0130 | 0.0149 | 0.0116 | 0.0116 | 396,314 | -0.00(-4.13%) |
Mar 15, 2022 | 0.0139 | 0.0151 | 0.0121 | 0.0121 | 36,090 | -0.00(-14.79%) |
Mar 14, 2022 | 0.0120 | 0.0157 | 0.0120 | 0.0142 | 114,011 | -0.00(-10.13%) |
Mar 11, 2022 | 0.0142 | 0.0161 | 0.0126 | 0.0158 | 167,764 | +0.00(+5.33%) |
Mar 10, 2022 | 0.0146 | 0.0160 | 0.0112 | 0.0150 | 87,392 | +0.00(+0.00%) |
Mar 09, 2022 | 0.0157 | 0.0157 | 0.0150 | 0.0150 | 191,794 | -0.00(-5.06%) |
Mar 08, 2022 | 0.0145 | 0.0158 | 0.0114 | 0.0158 | 107,281 | +0.00(+11.27%) |
Mar 07, 2022 | 0.0145 | 0.0189 | 0.0142 | 0.0142 | 160,569 | -0.00(-8.39%) |
Mar 04, 2022 | 0.0150 | 0.0161 | 0.0117 | 0.0155 | 410,013 | -0.00(-3.13%) |
Mar 03, 2022 | 0.0156 | 0.0163 | 0.0153 | 0.0160 | 993,566 | +0.00(+6.67%) |
Mar 02, 2022 | 0.0150 | 0.0163 | 0.0140 | 0.0150 | 518,200 | -0.00(-6.83%) |
Mar 01, 2022 | 0.0162 | 0.0162 | 0.0141 | 0.0161 | 74,399 | -0.00(-5.29%) |
Feb 28, 2022 | 0.0175 | 0.0200 | 0.0170 | 0.0170 | 427,200 | -0.00(-2.30%) |
Feb 25, 2022 | 0.0190 | 0.0191 | 0.0170 | 0.0174 | 62,804 | -0.00(-12.56%) |
Feb 24, 2022 | 0.0176 | 0.0199 | 0.0160 | 0.0199 | 15,850 | +0.00(+2.05%) |
Feb 23, 2022 | 0.0157 | 0.0195 | 0.0157 | 0.0195 | 95,369 | -0.00(-1.02%) |
Feb 22, 2022 | 0.0240 | 0.0241 | 0.0190 | 0.0197 | 520,593 | -0.00(-15.45%) |
Feb 18, 2022 | 0.0233 | 0 | +0.00(+2.19%) | |||
Feb 17, 2022 | 0.0213 | 0.0242 | 0.0200 | 0.0228 | 143,443 | +0.00(+6.05%) |
Feb 16, 2022 | 0.0277 | 0.0277 | 0.0191 | 0.0215 | 40,682 | +0.00(+0.47%) |
Feb 15, 2022 | 0.0241 | 0.0241 | 0.0214 | 0.0214 | 52,490 | -0.00(-1.83%) |
Feb 14, 2022 | 0.0200 | 0.0236 | 0.0188 | 0.0218 | 203,975 | +0.00(+4.81%) |
Feb 11, 2022 | 0.0242 | 0.0242 | 0.0192 | 0.0208 | 39,446 | -0.00(-1.42%) |
Feb 10, 2022 | 0.0260 | 0.0260 | 0.0200 | 0.0211 | 228,152 | -0.00(-11.34%) |
Feb 09, 2022 | 0.0226 | 0.0241 | 0.0203 | 0.0238 | 76,781 | -0.00(-1.24%) |
Feb 08, 2022 | 0.0201 | 0.0258 | 0.0200 | 0.0241 | 213,060 | +0.00(+5.24%) |
Feb 07, 2022 | 0.0231 | 0.0241 | 0.0200 | 0.0229 | 219,370 | -0.00(-4.58%) |
Feb 04, 2022 | 0.0230 | 0.0240 | 0.0200 | 0.0240 | 112,287 | +0.00(+4.35%) |
Feb 03, 2022 | 0.0202 | 0.0230 | 70,255 | +0.00(+14.43%) | ||
Feb 02, 2022 | 0.0200 | 0.0241 | 0.0200 | 0.0201 | 25,205 | -0.00(-8.64%) |