Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 0.0225 | 0.0288 | 0.0214 | 0.0276 | 65,364,100 | +0.01(+22.67%) |
Dec 30, 2021 | 0.0203 | 0.0229 | 0.0190 | 0.0225 | 33,295,272 | +0.00(+11.39%) |
Dec 29, 2021 | 0.0220 | 0.0225 | 0.0191 | 0.0202 | 56,722,292 | -0.00(-9.42%) |
Dec 28, 2021 | 0.0240 | 0.0249 | 0.0210 | 0.0223 | 40,947,480 | -0.00(-5.11%) |
Dec 27, 2021 | 0.0269 | 0.0275 | 0.0230 | 0.0235 | 23,939,108 | -0.00(-12.64%) |
Dec 23, 2021 | 0.0250 | 0.0278 | 0.0247 | 0.0269 | 19,382,084 | +0.00(+8.03%) |
Dec 22, 2021 | 0.0251 | 0.0270 | 0.0239 | 0.0249 | 22,352,508 | -0.00(-0.40%) |
Dec 21, 2021 | 0.0239 | 0.0272 | 0.0239 | 0.0250 | 14,032,973 | -0.00(-1.57%) |
Dec 20, 2021 | 0.0261 | 0.0261 | 0.0230 | 0.0254 | 26,200,400 | -0.00(-2.68%) |
Dec 17, 2021 | 0.0289 | 0.0290 | 0.0220 | 0.0261 | 15,270,436 | -0.00(-9.06%) |
Dec 16, 2021 | 0.0294 | 0.0309 | 0.0270 | 0.0287 | 12,340,607 | -0.00(-3.04%) |
Dec 15, 2021 | 0.0271 | 0.0308 | 0.0271 | 0.0296 | 15,839,555 | +0.00(+3.14%) |
Dec 14, 2021 | 0.0230 | 0.0288 | 0.0230 | 0.0287 | 35,379,104 | +0.01(+21.61%) |
Dec 13, 2021 | 0.0241 | 0.0263 | 0.0221 | 0.0236 | 18,268,140 | +0.00(+2.16%) |
Dec 10, 2021 | 0.0257 | 0.0257 | 0.0220 | 0.0231 | 50,932,136 | -0.00(-5.33%) |
Dec 09, 2021 | 0.0285 | 0.0300 | 0.0219 | 0.0244 | 55,645,568 | -0.00(-8.96%) |
Dec 08, 2021 | 0.0291 | 0.0291 | 0.0255 | 0.0268 | 24,773,920 | -0.00(-3.25%) |
Dec 07, 2021 | 0.0293 | 0.0303 | 0.0261 | 0.0277 | 21,565,600 | -0.00(-8.58%) |
Dec 06, 2021 | 0.0290 | 0.0320 | 0.0290 | 0.0303 | 23,113,056 | +0.00(+6.32%) |
Dec 03, 2021 | 0.0310 | 0.0310 | 0.0262 | 0.0285 | 18,424,836 | +0.00(+2.15%) |
Dec 02, 2021 | 0.0269 | 0.0286 | 0.0260 | 0.0279 | 12,776,647 | +0.00(+5.28%) |
Dec 01, 2021 | 0.0291 | 0.0312 | 0.0254 | 0.0265 | 29,318,640 | -0.00(-14.52%) |
Nov 30, 2021 | 0.0301 | 0.0312 | 0.0290 | 0.0310 | 14,906,933 | +0.00(+2.65%) |
Nov 29, 2021 | 0.0311 | 0.0312 | 0.0296 | 0.0302 | 15,022,593 | -0.00(-3.21%) |
Nov 26, 2021 | 0.0310 | 0.0320 | 0.0290 | 0.0312 | 7,637,897 | +0.00(+0.00%) |
Nov 24, 2021 | 0.0325 | 0.0325 | 0.0293 | 0.0312 | 10,202,004 | -0.00(-0.32%) |
Nov 23, 2021 | 0.0315 | 0.0332 | 0.0285 | 0.0313 | 36,686,784 | -0.00(-1.57%) |
Nov 22, 2021 | 0.0348 | 0.0360 | 0.0305 | 0.0318 | 20,680,792 | -0.00(-6.19%) |
Nov 19, 2021 | 0.0364 | 0.0364 | 0.0295 | 0.0339 | 96,872,848 | -0.00(-2.87%) |
Nov 18, 2021 | 0.0352 | 0.0350 | 0.0332 | 0.0349 | 50,166,612 | -0.00(-10.28%) |
Nov 17, 2021 | 0.0349 | 0.0433 | 0.0315 | 0.0389 | 53,823,276 | +0.00(+9.58%) |
Nov 16, 2021 | 0.0457 | 0.0470 | 0.0351 | 0.0355 | 58,970,032 | -0.01(-23.49%) |
Nov 15, 2021 | 0.0490 | 0.0490 | 0.0441 | 0.0464 | 24,497,816 | -0.00(-3.13%) |
Nov 12, 2021 | 0.0429 | 0.0497 | 0.0410 | 0.0479 | 30,743,778 | +0.00(+10.37%) |
Nov 11, 2021 | 0.0470 | 0.0495 | 0.0411 | 0.0434 | 32,479,032 | -0.00(-7.26%) |
Nov 10, 2021 | 0.0490 | 0.0468 | 18,022,660 | -0.00(-0.43%) | ||
Nov 09, 2021 | 0.0487 | 0.0538 | 0.0464 | 0.0470 | 47,306,560 | -0.00(-2.89%) |
Nov 08, 2021 | 0.0485 | 0.0507 | 0.0480 | 0.0484 | 28,097,744 | +0.00(+0.00%) |
Nov 05, 2021 | 0.0489 | 0.0499 | 0.0470 | 0.0484 | 20,677,236 | -0.00(-0.82%) |
Nov 04, 2021 | 0.0493 | 0.0509 | 0.0446 | 0.0488 | 32,689,544 | -0.00(-1.01%) |
Nov 03, 2021 | 0.0482 | 0.0566 | 0.0470 | 0.0493 | 61,648,136 | -0.00(-4.27%) |
Nov 02, 2021 | 0.0540 | 0.0549 | 0.0497 | 0.0515 | 27,997,536 | -0.00(-4.45%) |
Nov 01, 2021 | 0.0531 | 0.0541 | 0.0510 | 0.0539 | 35,474,320 | +0.00(+1.32%) |
Oct 29, 2021 | 0.0527 | 0.0579 | 0.0485 | 0.0532 | 70,673,240 | +0.01(+11.06%) |
Oct 28, 2021 | 0.0484 | 0.0498 | 0.0403 | 0.0479 | 76,322,400 | -0.00(-0.83%) |
Oct 27, 2021 | 0.0551 | 0.0600 | 0.0430 | 0.0483 | 105,375,760 | -0.01(-12.02%) |
Oct 26, 2021 | 0.0555 | 0.0549 | 50,984,220 | +0.00(+1.67%) | ||
Oct 25, 2021 | 0.0530 | 0.0600 | 0.0491 | 0.0540 | 65,930,676 | +0.01(+15.63%) |
Oct 22, 2021 | 0.0549 | 0.0626 | 0.0431 | 0.0467 | 177,092,736 | -0.00(-8.97%) |
Oct 21, 2021 | 0.0450 | 0.0519 | 0.0400 | 0.0513 | 101,262,136 | +0.01(+30.20%) |
Oct 20, 2021 | 0.0390 | 0.0396 | 0.0330 | 0.0394 | 48,795,348 | +0.00(+2.60%) |
Oct 19, 2021 | 0.0389 | 0.0390 | 0.0370 | 0.0384 | 22,816,408 | -0.00(-1.54%) |
Oct 18, 2021 | 0.0420 | 0.0420 | 0.0374 | 0.0390 | 25,645,878 | -0.00(-1.27%) |
Oct 15, 2021 | 0.0398 | 0.0410 | 0.0362 | 0.0395 | 34,677,848 | +0.00(+1.28%) |
Oct 14, 2021 | 0.0374 | 0.0410 | 0.0338 | 0.0390 | 33,462,404 | +0.00(+5.98%) |
Oct 13, 2021 | 0.0400 | 0.0450 | 0.0360 | 0.0368 | 67,005,416 | -0.00(-4.17%) |
Oct 12, 2021 | 0.0311 | 0.0390 | 0.0310 | 0.0384 | 68,165,640 | +0.01(+22.68%) |
Oct 11, 2021 | 0.0369 | 0.0369 | 0.0280 | 0.0313 | 25,213,900 | +0.00(+11.79%) |
Oct 08, 2021 | 0.0279 | 0.0294 | 0.0270 | 0.0280 | 16,023,972 | +0.00(+2.56%) |
Oct 07, 2021 | 0.0270 | 0.0280 | 0.0262 | 0.0273 | 11,874,156 | -0.00(-0.73%) |
Oct 06, 2021 | 0.0279 | 0.0286 | 0.0267 | 0.0275 | 17,033,350 | -0.00(-2.83%) |
Oct 05, 2021 | 0.0295 | 0.0295 | 0.0276 | 0.0283 | 20,974,204 | -0.00(-1.39%) |
Oct 04, 2021 | 0.0281 | 0.0297 | 0.0281 | 0.0287 | 22,223,012 | +0.00(+1.41%) |