Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 0.0154 | 0.0154 | 0.0144 | 0.0145 | 341,000 | -0.00(-15.20%) |
Apr 29, 2021 | 0.0150 | 0.0179 | 0.0145 | 0.0171 | 199,236 | +0.00(+14.00%) |
Apr 28, 2021 | 0.0180 | 0.0180 | 0.0144 | 0.0150 | 335,531 | -0.00(-13.79%) |
Apr 27, 2021 | 0.0145 | 0.0186 | 0.0145 | 0.0174 | 211,846 | +0.00(+20.00%) |
Apr 26, 2021 | 0.0155 | 0.0155 | 0.0145 | 0.0145 | 132,833 | -0.00(-6.45%) |
Apr 23, 2021 | 0.0160 | 0.0160 | 0.0155 | 0.0155 | 82,000 | -0.00(-3.13%) |
Apr 22, 2021 | 0.0167 | 0.0167 | 0.0145 | 0.0160 | 600,695 | +0.00(+0.00%) |
Apr 21, 2021 | 0.0151 | 0.0170 | 0.0151 | 0.0160 | 67,700 | +0.00(+0.00%) |
Apr 20, 2021 | 0.0165 | 0.0175 | 0.0160 | 0.0160 | 72,954 | -0.00(-7.51%) |
Apr 19, 2021 | 0.0180 | 0.0180 | 0.0160 | 0.0173 | 169,060 | +0.00(+13.07%) |
Apr 16, 2021 | 0.0156 | 0.0170 | 0.0150 | 0.0153 | 576,300 | -0.00(-6.13%) |
Apr 15, 2021 | 0.0190 | 0.0200 | 0.0160 | 0.0163 | 530,125 | -0.00(-6.86%) |
Apr 14, 2021 | 0.0244 | 0.0244 | 0.0170 | 0.0175 | 740,216 | -0.00(-10.26%) |
Apr 13, 2021 | 0.0200 | 0.0219 | 0.0195 | 0.0195 | 873,294 | +0.00(+2.63%) |
Apr 12, 2021 | 0.0238 | 0.0238 | 0.0190 | 0.0190 | 199,064 | -0.00(-5.00%) |
Apr 09, 2021 | 0.0246 | 0.0246 | 0.0200 | 0.0200 | 107,800 | -0.00(-4.31%) |
Apr 08, 2021 | 0.0200 | 0.0210 | 0.0182 | 0.0209 | 90,766 | -0.00(-2.79%) |
Apr 07, 2021 | 0.0220 | 0.0223 | 0.0190 | 0.0215 | 521,896 | -0.00(-2.27%) |
Apr 06, 2021 | 0.0300 | 0.0300 | 0.0220 | 0.0220 | 190,403 | +0.00(+20.88%) |
Apr 05, 2021 | 0.0236 | 0.0290 | 0.0174 | 0.0182 | 1,434,512 | -0.01(-30.00%) |
Apr 01, 2021 | 0.0298 | 0.0310 | 0.0230 | 0.0260 | 903,200 | +0.00(+1.96%) |
Mar 31, 2021 | 0.0285 | 0.0330 | 0.0200 | 0.0255 | 763,176 | -0.01(-19.56%) |
Mar 30, 2021 | 0.0309 | 0.0350 | 0.0240 | 0.0317 | 81,531 | +0.00(+9.31%) |
Mar 29, 2021 | 0.0210 | 0.0309 | 0.0210 | 0.0290 | 167,034 | +0.01(+61.11%) |
Mar 26, 2021 | 0.0196 | 0.0260 | 0.0180 | 0.0180 | 1,027,800 | -0.00(-5.26%) |
Mar 25, 2021 | 0.0249 | 0.0270 | 0.0190 | 0.0190 | 870,031 | -0.01(-24.30%) |
Mar 24, 2021 | 0.0293 | 0.0293 | 0.0250 | 0.0251 | 183,156 | -0.00(-14.33%) |
Mar 23, 2021 | 0.0322 | 0.0323 | 0.0286 | 0.0293 | 187,451 | -0.00(-9.29%) |
Mar 22, 2021 | 0.0344 | 0.0344 | 0.0322 | 0.0323 | 75,900 | +0.00(+7.67%) |
Mar 19, 2021 | 0.0322 | 0.0349 | 0.0300 | 0.0300 | 56,100 | +0.00(+0.00%) |
Mar 18, 2021 | 0.0291 | 0.0389 | 0.0273 | 0.0300 | 240,280 | -0.00(-5.06%) |
Mar 17, 2021 | 0.0319 | 0.0350 | 0.0300 | 0.0316 | 378,870 | +0.00(+1.94%) |
Mar 16, 2021 | 0.0345 | 0.0379 | 0.0300 | 0.0310 | 1,020,563 | -0.00(-3.13%) |
Mar 15, 2021 | 0.0381 | 0.0381 | 0.0320 | 0.0320 | 31,065 | -0.00(-11.36%) |
Mar 12, 2021 | 0.0382 | 0.0390 | 0.0320 | 0.0361 | 202,700 | -0.00(-5.00%) |
Mar 11, 2021 | 0.0389 | 0.0389 | 0.0321 | 0.0380 | 75,490 | -0.00(-2.56%) |
Mar 10, 2021 | 0.0399 | 0.0400 | 0.0300 | 0.0390 | 150,734 | +0.00(+2.63%) |
Mar 09, 2021 | 0.0297 | 0.0399 | 0.0251 | 0.0380 | 229,284 | -0.00(-0.26%) |
Mar 08, 2021 | 0.0309 | 0.0499 | 0.0300 | 0.0381 | 189,039 | +0.01(+27.00%) |
Mar 05, 2021 | 0.0280 | 0.0309 | 0.0280 | 0.0300 | 336,300 | +0.00(+7.14%) |
Mar 04, 2021 | 0.0310 | 0.0310 | 0.0250 | 0.0280 | 1,426,071 | -0.01(-16.17%) |
Mar 03, 2021 | 0.0334 | 0.0400 | 0.0308 | 0.0334 | 439,289 | -0.00(-6.96%) |
Mar 02, 2021 | 0.0361 | 0.0415 | 0.0334 | 0.0359 | 467,262 | -0.01(-12.44%) |
Mar 01, 2021 | 0.0450 | 0.0450 | 0.0350 | 0.0410 | 187,746 | +0.01(+13.89%) |
Feb 26, 2021 | 0.0351 | 0.0454 | 0.0325 | 0.0360 | 832,100 | -0.01(-14.29%) |
Feb 25, 2021 | 0.0415 | 0.0469 | 0.0320 | 0.0420 | 1,221,472 | -0.00(-10.45%) |
Feb 24, 2021 | 0.0413 | 0.0484 | 0.0411 | 0.0469 | 209,923 | -0.00(-3.30%) |
Feb 23, 2021 | 0.0482 | 0.0580 | 0.0417 | 0.0485 | 797,946 | -0.01(-16.52%) |
Feb 22, 2021 | 0.0540 | 0.0600 | 0.0458 | 0.0581 | 363,588 | +0.01(+11.73%) |
Feb 19, 2021 | 0.0530 | 0.0530 | 0.0411 | 0.0520 | 1,642,400 | +0.00(+0.97%) |
Feb 18, 2021 | 0.0471 | 0.0550 | 0.0440 | 0.0515 | 849,125 | -0.00(-6.36%) |
Feb 17, 2021 | 0.0522 | 0.0550 | 0.0410 | 0.0550 | 1,223,105 | +0.00(+5.57%) |
Feb 16, 2021 | 0.0600 | 0.0600 | 0.0401 | 0.0521 | 1,142,947 | +0.01(+10.85%) |
Feb 12, 2021 | 0.0500 | 0.0630 | 0.0400 | 0.0470 | 1,960,200 | -0.00(-6.00%) |
Feb 11, 2021 | 0.0630 | 0.0675 | 0.0480 | 0.0500 | 1,537,595 | -0.01(-10.55%) |
Feb 10, 2021 | 0.0525 | 0.0680 | 0.0500 | 0.0559 | 1,230,511 | +0.00(+0.54%) |
Feb 09, 2021 | 0.0407 | 0.0638 | 0.0390 | 0.0556 | 3,214,188 | +0.02(+42.56%) |
Feb 08, 2021 | 0.0325 | 0.0406 | 0.0305 | 0.0390 | 2,076,485 | +0.01(+20.00%) |
Feb 05, 2021 | 0.0350 | 0.0350 | 0.0303 | 0.0325 | 614,400 | -0.00(-7.14%) |
Feb 04, 2021 | 0.0350 | 0.0350 | 0.0290 | 0.0350 | 904,056 | +0.00(+6.06%) |
Feb 03, 2021 | 0.0389 | 0.0389 | 0.0218 | 0.0330 | 836,753 | +0.01(+21.77%) |
Feb 02, 2021 | 0.0350 | 0.0390 | 0.0271 | 0.0271 | 1,068,974 | -0.00(-6.55%) |