Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 0.0075 | 0.0082 | 0.0070 | 0.0081 | 1,114,065 | +0.00(+1.25%) |
Oct 28, 2021 | 0.0092 | 0.0092 | 0.0074 | 0.0080 | 665,950 | -0.00(-15.79%) |
Oct 27, 2021 | 0.0091 | 0.0095 | 0.0081 | 0.0095 | 820,950 | -0.00(-3.06%) |
Oct 26, 2021 | 0.0093 | 0.0098 | 604,390 | +0.00(+7.69%) | ||
Oct 25, 2021 | 0.0110 | 0.0119 | 0.0070 | 0.0091 | 1,304,672 | -0.00(-20.18%) |
Oct 22, 2021 | 0.0118 | 0.0122 | 0.0100 | 0.0114 | 361,076 | -0.00(-7.32%) |
Oct 21, 2021 | 0.0122 | 0.0123 | 0.0117 | 0.0123 | 204,600 | +0.00(+0.00%) |
Oct 20, 2021 | 0.0118 | 0.0124 | 0.0116 | 0.0123 | 172,911 | +0.00(+4.24%) |
Oct 19, 2021 | 0.0119 | 0.0121 | 0.0118 | 0.0118 | 43,039 | +0.00(+2.61%) |
Oct 18, 2021 | 0.0118 | 0.0120 | 0.0110 | 0.0115 | 902,402 | -0.00(-4.17%) |
Oct 15, 2021 | 0.0120 | 0.0122 | 0.0118 | 0.0120 | 380,313 | -0.00(-1.64%) |
Oct 14, 2021 | 0.0123 | 0.0123 | 0.0117 | 0.0122 | 285,946 | -0.00(-0.81%) |
Oct 13, 2021 | 0.0124 | 0.0124 | 0.0117 | 0.0123 | 603,130 | +0.00(+0.82%) |
Oct 12, 2021 | 0.0120 | 0.0124 | 0.0117 | 0.0122 | 834,111 | -0.00(-0.81%) |
Oct 11, 2021 | 0.0128 | 0.0130 | 0.0120 | 0.0123 | 636,200 | -0.00(-3.15%) |
Oct 08, 2021 | 0.0129 | 0.0130 | 0.0125 | 0.0127 | 554,992 | -0.00(-3.05%) |
Oct 07, 2021 | 0.0132 | 0.0132 | 0.0129 | 0.0131 | 207,253 | -0.00(-0.76%) |
Oct 06, 2021 | 0.0136 | 0.0137 | 0.0126 | 0.0132 | 440,236 | -0.00(-2.94%) |
Oct 05, 2021 | 0.0140 | 0.0140 | 0.0130 | 0.0136 | 246,172 | -0.00(-2.16%) |
Oct 04, 2021 | 0.0131 | 0.0140 | 0.0126 | 0.0139 | 335,850 | +0.00(+0.00%) |
Oct 01, 2021 | 0.0131 | 0.0139 | 0.0125 | 0.0139 | 421,000 | +0.00(+8.59%) |
Sep 30, 2021 | 0.0120 | 0.0128 | 0.0120 | 0.0128 | 1,136,651 | -0.00(-1.54%) |
Sep 29, 2021 | 0.0143 | 0.0143 | 0.0120 | 0.0130 | 1,408,268 | -0.00(-0.76%) |
Sep 28, 2021 | 0.0141 | 0.0141 | 0.0125 | 0.0131 | 873,241 | -0.00(-7.09%) |
Sep 27, 2021 | 0.0140 | 0.0141 | 0.0127 | 0.0141 | 1,840,536 | +0.00(+3.68%) |
Sep 24, 2021 | 0.0146 | 0.0146 | 0.0121 | 0.0136 | 1,867,690 | -0.00(-2.86%) |
Sep 23, 2021 | 0.0159 | 0.0161 | 0.0136 | 0.0140 | 3,507,985 | -0.00(-11.95%) |
Sep 22, 2021 | 0.0154 | 0.0170 | 0.0130 | 0.0159 | 10,544,555 | +0.00(+9.66%) |
Sep 21, 2021 | 0.0122 | 0.0155 | 0.0115 | 0.0145 | 9,951,275 | +0.00(+20.83%) |
Sep 20, 2021 | 0.0129 | 0.0129 | 0.0115 | 0.0120 | 956,445 | -0.00(-7.69%) |
Sep 17, 2021 | 0.0128 | 0.0144 | 0.0120 | 0.0130 | 1,919,480 | -0.00(-3.70%) |
Sep 16, 2021 | 0.0119 | 0.0135 | 0.0118 | 0.0135 | 1,088,570 | +0.00(+8.87%) |
Sep 15, 2021 | 0.0125 | 0.0139 | 0.0116 | 0.0124 | 899,617 | -0.00(-10.14%) |
Sep 14, 2021 | 0.0119 | 0.0141 | 0.0119 | 0.0138 | 1,992,407 | +0.00(+3.76%) |
Sep 13, 2021 | 0.0125 | 0.0135 | 0.0113 | 0.0133 | 1,012,957 | +0.00(+10.83%) |
Sep 10, 2021 | 0.0122 | 0.0125 | 0.0113 | 0.0120 | 285,222 | -0.00(-3.23%) |
Sep 09, 2021 | 0.0120 | 0.0140 | 0.0110 | 0.0124 | 744,345 | -0.00(-4.62%) |
Sep 08, 2021 | 0.0110 | 0.0139 | 0.0110 | 0.0130 | 394,176 | -0.00(-2.26%) |
Sep 07, 2021 | 0.0129 | 0.0150 | 0.0129 | 0.0133 | 189,964 | +0.00(+3.10%) |
Sep 03, 2021 | 0.0120 | 0.0156 | 0.0119 | 0.0129 | 916,741 | +0.00(+7.50%) |
Sep 02, 2021 | 0.0156 | 0.0156 | 0.0115 | 0.0120 | 1,374,650 | -0.00(-20.00%) |
Sep 01, 2021 | 0.0156 | 0.0156 | 0.0142 | 0.0150 | 1,813,933 | +0.00(+4.90%) |
Aug 31, 2021 | 0.0156 | 0.0156 | 0.0136 | 0.0143 | 965,316 | -0.00(-4.67%) |
Aug 30, 2021 | 0.0132 | 0.0158 | 0.0113 | 0.0150 | 686,731 | +0.00(+15.38%) |
Aug 27, 2021 | 0.0122 | 0.0140 | 0.0113 | 0.0130 | 578,860 | -0.00(-7.80%) |
Aug 26, 2021 | 0.0158 | 0.0160 | 0.0110 | 0.0141 | 1,731,809 | +0.00(+0.71%) |
Aug 25, 2021 | 0.0098 | 0.0158 | 0.0098 | 0.0140 | 3,043,417 | +0.00(+27.27%) |
Aug 24, 2021 | 0.0107 | 0.0120 | 0.0094 | 0.0110 | 927,741 | -0.00(-4.35%) |
Aug 23, 2021 | 0.0131 | 0.0141 | 0.0100 | 0.0115 | 1,323,712 | -0.00(-21.77%) |
Aug 20, 2021 | 0.0140 | 0.0147 | 0.0140 | 0.0147 | 454,980 | -0.00(-2.00%) |
Aug 19, 2021 | 0.0148 | 0.0152 | 0.0140 | 0.0150 | 367,839 | +0.00(+0.00%) |
Aug 18, 2021 | 0.0103 | 0.0156 | 0.0103 | 0.0150 | 1,081,074 | +0.00(+42.86%) |
Aug 17, 2021 | 0.0125 | 0.0141 | 0.0102 | 0.0105 | 2,636,763 | -0.00(-23.36%) |
Aug 16, 2021 | 0.0180 | 0.0189 | 0.0125 | 0.0137 | 1,171,669 | -0.00(-23.03%) |
Aug 13, 2021 | 0.0155 | 0.0193 | 0.0130 | 0.0178 | 1,126,523 | +0.00(+23.61%) |
Aug 12, 2021 | 0.0158 | 0.0194 | 0.0110 | 0.0144 | 3,035,990 | -0.00(-17.71%) |
Aug 11, 2021 | 0.0170 | 0.0190 | 0.0162 | 0.0175 | 551,447 | -0.00(-12.94%) |
Aug 10, 2021 | 0.0212 | 0.0216 | 0.0192 | 0.0201 | 218,470 | -0.00(-5.19%) |
Aug 09, 2021 | 0.0232 | 0.0232 | 0.0191 | 0.0212 | 567,259 | -0.00(-3.20%) |
Aug 06, 2021 | 0.0220 | 0.0227 | 0.0198 | 0.0219 | 445,884 | -0.00(-3.52%) |
Aug 05, 2021 | 0.0215 | 0.0239 | 0.0207 | 0.0227 | 1,741,334 | +0.00(+13.50%) |
Aug 04, 2021 | 0.0208 | 0.0210 | 0.0192 | 0.0200 | 660,056 | -0.00(-0.50%) |
Aug 03, 2021 | 0.0201 | 0.0215 | 0.0201 | 0.0201 | 811,404 | -0.00(-7.37%) |