Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 0.0089 | 0.0110 | 0.0089 | 0.0103 | 2,160,553 | +0.00(+3.00%) |
May 27, 2021 | 0.0094 | 0.0100 | 0.0094 | 0.0100 | 107,990 | -0.00(-9.09%) |
May 26, 2021 | 0.0100 | 0.0110 | 0.0100 | 0.0110 | 646,738 | +0.00(+4.76%) |
May 25, 2021 | 0.0106 | 0.0116 | 0.0092 | 0.0105 | 4,504,290 | -0.00(-2.78%) |
May 24, 2021 | 0.0117 | 0.0117 | 0.0107 | 0.0108 | 523,086 | -0.00(-7.69%) |
May 21, 2021 | 0.0114 | 0.0123 | 0.0110 | 0.0117 | 145,100 | -0.00(-1.68%) |
May 20, 2021 | 0.0107 | 0.0119 | 0.0107 | 0.0119 | 63,831 | +0.00(+12.26%) |
May 19, 2021 | 0.0117 | 0.0124 | 0.0106 | 0.0106 | 371,904 | -0.00(-11.67%) |
May 18, 2021 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 90,400 | +0.00(+0.00%) |
May 17, 2021 | 0.0125 | 0.0125 | 0.0120 | 0.0120 | 2,218,032 | +0.00(+0.00%) |
May 14, 2021 | 0.0121 | 0.0123 | 0.0120 | 0.0120 | 2,610,928 | -0.00(-4.00%) |
May 13, 2021 | 0.0135 | 0.0135 | 0.0115 | 0.0125 | 1,127,245 | -0.00(-6.02%) |
May 12, 2021 | 0.0130 | 0.0133 | 0.0105 | 0.0133 | 2,205,888 | -0.00(-1.48%) |
May 11, 2021 | 0.0136 | 0.0145 | 0.0130 | 0.0135 | 2,079,866 | -0.00(-3.57%) |
May 10, 2021 | 0.0148 | 0.0159 | 0.0138 | 0.0140 | 903,744 | +0.00(+0.00%) |
May 07, 2021 | 0.0135 | 0.0170 | 0.0130 | 0.0140 | 268,051 | -0.00(-12.50%) |
May 06, 2021 | 0.0160 | 0.0160 | 0.0140 | 0.0160 | 302,974 | +0.00(+0.00%) |
May 05, 2021 | 0.0170 | 0.0170 | 0.0141 | 0.0160 | 633,311 | -0.00(-8.05%) |
May 04, 2021 | 0.0159 | 0.0174 | 0.0159 | 0.0174 | 507,012 | -0.00(-2.79%) |
May 03, 2021 | 0.0144 | 0.0186 | 0.0141 | 0.0179 | 383,038 | +0.00(+20.13%) |
Apr 30, 2021 | 0.0186 | 0.0191 | 0.0141 | 0.0149 | 434,900 | -0.00(-14.86%) |
Apr 29, 2021 | 0.0140 | 0.0314 | 0.0140 | 0.0175 | 7,359,343 | +0.00(+25.00%) |
Apr 28, 2021 | 0.0135 | 0.0149 | 0.0133 | 0.0140 | 1,101,824 | -0.00(-6.04%) |
Apr 27, 2021 | 0.0139 | 0.0149 | 0.0132 | 0.0149 | 1,581,242 | +0.00(+7.19%) |
Apr 26, 2021 | 0.0152 | 0.0152 | 0.0139 | 0.0139 | 1,203,563 | +0.00(+0.00%) |
Apr 23, 2021 | 0.0198 | 0.0198 | 0.0139 | 0.0139 | 704,400 | -0.00(-14.72%) |
Apr 22, 2021 | 0.0246 | 0.0246 | 0.0144 | 0.0163 | 1,444,049 | -0.00(-14.21%) |
Apr 21, 2021 | 0.0170 | 0.0190 | 0.0145 | 0.0190 | 1,597,062 | +0.00(+11.76%) |
Apr 20, 2021 | 0.0217 | 0.0248 | 0.0140 | 0.0170 | 5,937,911 | -0.00(-22.37%) |
Apr 19, 2021 | 0.0221 | 0.0221 | 0.0200 | 0.0219 | 738,656 | +0.00(+17.74%) |
Apr 16, 2021 | 0.0212 | 0.0255 | 0.0184 | 0.0186 | 175,100 | -0.00(-12.26%) |
Apr 15, 2021 | 0.0210 | 0.0235 | 0.0185 | 0.0212 | 1,936,694 | -0.00(-9.79%) |
Apr 14, 2021 | 0.0289 | 0.0289 | 0.0210 | 0.0235 | 1,364,269 | -0.00(-6.00%) |
Apr 13, 2021 | 0.0255 | 0.0280 | 0.0230 | 0.0250 | 937,110 | +0.00(+2.46%) |
Apr 12, 2021 | 0.0290 | 0.0300 | 0.0231 | 0.0244 | 1,114,955 | -0.00(-6.51%) |
Apr 09, 2021 | 0.0300 | 0.0307 | 0.0230 | 0.0261 | 2,158,600 | -0.00(-3.33%) |
Apr 08, 2021 | 0.0218 | 0.0290 | 0.0218 | 0.0270 | 1,363,882 | +0.00(+20.00%) |
Apr 07, 2021 | 0.0250 | 0.0315 | 0.0211 | 0.0225 | 3,197,314 | -0.00(-10.00%) |
Apr 06, 2021 | 0.0140 | 0.0320 | 0.0140 | 0.0250 | 8,366,680 | +0.01(+57.23%) |
Apr 05, 2021 | 0.0157 | 0.0167 | 0.0140 | 0.0159 | 451,889 | -0.00(-6.47%) |
Apr 01, 2021 | 0.0200 | 0.0200 | 0.0143 | 0.0170 | 1,079,100 | +0.00(+0.00%) |
Mar 31, 2021 | 0.0149 | 0.0268 | 0.0138 | 0.0170 | 3,627,758 | +0.00(+24.09%) |
Mar 30, 2021 | 0.0158 | 0.0158 | 0.0122 | 0.0137 | 4,272,137 | +0.00(+5.38%) |
Mar 29, 2021 | 0.0150 | 0.0157 | 0.0130 | 0.0130 | 2,929,664 | -0.00(-12.75%) |
Mar 26, 2021 | 0.0225 | 0.0236 | 0.0133 | 0.0149 | 12,278,700 | -0.01(-38.43%) |
Mar 25, 2021 | 0.0230 | 0.0289 | 0.0180 | 0.0242 | 2,241,878 | +0.00(+5.22%) |
Mar 24, 2021 | 0.0162 | 0.0230 | 0.0157 | 0.0230 | 2,981,447 | +0.00(+27.07%) |
Mar 23, 2021 | 0.0295 | 0.0295 | 0.0146 | 0.0181 | 6,611,154 | -0.01(-31.70%) |
Mar 22, 2021 | 0.0196 | 0.0789 | 0.0174 | 0.0265 | 69,643,608 | +0.01(+35.20%) |
Mar 19, 2021 | 0.0170 | 0.0196 | 0.0135 | 0.0196 | 808,900 | +0.00(+23.27%) |
Mar 18, 2021 | 0.0157 | 0.0159 | 0.0139 | 0.0159 | 315,578 | +0.00(+15.22%) |
Mar 17, 2021 | 0.0145 | 0.0157 | 0.0138 | 0.0138 | 73,200 | -0.00(-11.54%) |
Mar 16, 2021 | 0.0146 | 0.0156 | 0.0146 | 0.0156 | 6,575 | +0.00(+20.00%) |
Mar 15, 2021 | 0.0146 | 0.0215 | 0.0130 | 0.0130 | 2,097,519 | -0.00(-7.14%) |
Mar 12, 2021 | 0.0140 | 0.0141 | 0.0139 | 0.0140 | 173,800 | +0.00(+25.00%) |
Mar 11, 2021 | 0.0130 | 0.0130 | 0.0097 | 0.0112 | 17,610 | -0.00(-23.29%) |
Mar 10, 2021 | 0.0125 | 0.0146 | 0.0098 | 0.0146 | 60,500 | +0.00(+46.00%) |
Mar 09, 2021 | 0.0124 | 0.0124 | 0.0100 | 0.0100 | 79,600 | -0.00(-6.54%) |
Mar 08, 2021 | 0.0093 | 0.0146 | 0.0093 | 0.0107 | 124,193 | +0.00(+7.00%) |
Mar 04, 2021 | 0.0100 | 0.0100 | 0.0100 | 0 | -0.00(-9.91%) | |
Mar 03, 2021 | 0.0111 | 0.0111 | 0.0111 | 0.0111 | 7,777 | -0.00(-0.89%) |
Mar 02, 2021 | 0.0112 | 0.0112 | 0.0112 | 0.0112 | 1,000 | -0.00(-15.79%) |