Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 0.0050 | 0.0062 | 0.0050 | 0.0050 | 1,740,500 | -0.00(-10.71%) |
Feb 27, 2023 | 0.0048 | 0.0057 | 0.0048 | 0.0056 | 312,597 | +0.00(+1.82%) |
Feb 24, 2023 | 0.0052 | 0.0055 | 0.0052 | 0.0055 | 150,501 | +0.00(+5.77%) |
Feb 23, 2023 | 0.0052 | 0.0052 | 0.0052 | 0.0052 | 50,016 | -0.00(-7.14%) |
Feb 22, 2023 | 0.0048 | 0.0056 | 0.0048 | 0.0056 | 11,311 | +0.00(+0.00%) |
Feb 21, 2023 | 0.0047 | 0.0057 | 0.0047 | 0.0056 | 186,587 | -0.00(-3.45%) |
Feb 16, 2023 | 0.0058 | 0 | +0.00(+0.00%) | |||
Feb 15, 2023 | 0.0052 | 0.0058 | 0.0048 | 0.0058 | 119,370 | +0.00(+1.75%) |
Feb 14, 2023 | 0.0057 | 0.0057 | 0.0057 | 0.0057 | 100,000 | +0.00(+0.00%) |
Feb 13, 2023 | 0.0044 | 0.0057 | 0.0044 | 0.0057 | 70,200 | +0.00(+0.00%) |
Feb 10, 2023 | 0.0046 | 0.0058 | 0.0046 | 0.0057 | 214,900 | +0.00(+1.79%) |
Feb 08, 2023 | 0.0056 | 0 | +0.00(+7.69%) | |||
Feb 07, 2023 | 0.0046 | 0.0052 | 0.0044 | 0.0052 | 242,047 | +0.00(+13.04%) |
Feb 06, 2023 | 0.0046 | 0.0046 | 0.0046 | 0.0046 | 63,300 | +0.00(+0.00%) |
Feb 03, 2023 | 0.0050 | 0.0050 | 0.0042 | 0.0046 | 519,650 | -0.00(-8.00%) |
Feb 02, 2023 | 0.0048 | 0.0050 | 0.0048 | 0.0050 | 166,360 | +0.00(+6.38%) |
Jan 31, 2023 | 0.0047 | 0 | -0.00(-2.08%) | |||
Jan 30, 2023 | 0.0048 | 0.0048 | 0.0046 | 0.0048 | 1,433,794 | -0.00(-4.00%) |
Jan 27, 2023 | 0.0050 | 0.0052 | 0.0050 | 0.0050 | 30,765 | +0.00(+6.38%) |
Jan 26, 2023 | 0.0049 | 0.0049 | 0.0047 | 0.0047 | 288,775 | -0.00(-2.08%) |
Jan 25, 2023 | 0.0048 | 0.0048 | 0.0048 | 0.0048 | 157 | -0.00(-2.04%) |
Jan 24, 2023 | 0.0047 | 0.0049 | 0.0047 | 0.0049 | 41,635 | -0.00(-3.92%) |
Jan 23, 2023 | 0.0051 | 0.0051 | 0.0051 | 0.0051 | 25,000 | -0.00(-3.77%) |
Jan 20, 2023 | 0.0056 | 0.0056 | 0.0051 | 0.0053 | 202,707 | -0.00(-5.36%) |
Jan 19, 2023 | 0.0054 | 0.0056 | 0.0054 | 0.0056 | 66,850 | +0.00(+1.82%) |
Jan 18, 2023 | 0.0050 | 0.0064 | 0.0047 | 0.0055 | 2,658,788 | +0.00(+5.77%) |
Jan 17, 2023 | 0.0052 | 0.0052 | 0.0052 | 0.0052 | 90,000 | +0.00(+0.00%) |
Jan 13, 2023 | 0.0046 | 0.0053 | 0.0046 | 0.0052 | 1,729,100 | +0.00(+13.04%) |
Jan 11, 2023 | 0.0046 | 0 | +0.00(+9.52%) | |||
Jan 10, 2023 | 0.0032 | 0.0042 | 0.0032 | 0.0042 | 10,100 | +0.00(+0.00%) |
Jan 09, 2023 | 0.0041 | 0.0042 | 0.0035 | 0.0042 | 828,605 | +0.00(+13.51%) |
Jan 06, 2023 | 0.0045 | 0.0045 | 0.0037 | 0.0037 | 105,300 | -0.00(-2.63%) |
Jan 05, 2023 | 0.0038 | 0.0038 | 0.0038 | 0.0038 | 25,000 | +0.00(+0.00%) |
Jan 04, 2023 | 0.0038 | 0.0038 | 0.0038 | 0.0038 | 5,050 | -0.00(-7.32%) |
Dec 30, 2022 | 0.0041 | 0 | +0.00(+2.50%) | |||
Dec 29, 2022 | 0.0042 | 0.0043 | 0.0040 | 0.0040 | 1,281,637 | -0.00(-4.76%) |
Dec 28, 2022 | 0.0042 | 0.0042 | 0.0042 | 0.0042 | 57,799 | -0.00(-6.67%) |
Dec 27, 2022 | 0.0043 | 0.0046 | 0.0042 | 0.0045 | 820,525 | -0.00(-2.17%) |
Dec 23, 2022 | 0.0046 | 0.0046 | 0.0046 | 0.0046 | 12,500 | +0.00(+6.98%) |
Dec 22, 2022 | 0.0047 | 0.0047 | 0.0043 | 0.0043 | 206,703 | -0.00(-2.27%) |
Dec 21, 2022 | 0.0047 | 0.0047 | 0.0044 | 0.0044 | 100,000 | -0.00(-2.22%) |
Dec 20, 2022 | 0.0047 | 0.0047 | 0.0045 | 0.0045 | 75,000 | +0.00(+0.00%) |
Dec 19, 2022 | 0.0050 | 0.0050 | 0.0045 | 0.0045 | 20,750 | +0.00(+0.00%) |
Dec 16, 2022 | 0.0054 | 0.0054 | 0.0045 | 0.0045 | 402,458 | -0.00(-19.64%) |
Dec 15, 2022 | 0.0053 | 0.0056 | 0.0046 | 0.0056 | 25,986 | +0.00(+5.66%) |
Dec 14, 2022 | 0.0048 | 0.0053 | 0.0047 | 0.0053 | 106,422 | +0.00(+17.78%) |
Dec 13, 2022 | 0.0045 | 0.0045 | 0.0045 | 0.0045 | 1,001 | -0.00(-15.09%) |
Dec 12, 2022 | 0.0053 | 0.0053 | 0.0044 | 0.0053 | 313,216 | +0.00(+0.00%) |
Dec 09, 2022 | 0.0045 | 0.0054 | 0.0044 | 0.0053 | 249,312 | +0.00(+23.26%) |
Dec 08, 2022 | 0.0045 | 0.0045 | 0.0042 | 0.0043 | 933,537 | +0.00(+0.00%) |
Dec 07, 2022 | 0.0055 | 0.0055 | 0.0043 | 0.0043 | 467,407 | -0.00(-12.24%) |
Dec 06, 2022 | 0.0049 | 0.0049 | 0.0049 | 0.0049 | 52,377 | +0.00(+8.89%) |
Dec 05, 2022 | 0.0044 | 0.0046 | 0.0042 | 0.0045 | 140,904 | +0.00(+2.27%) |
Dec 02, 2022 | 0.0043 | 0.0048 | 0.0043 | 0.0044 | 326,095 | -0.00(-4.35%) |
Dec 01, 2022 | 0.0040 | 0.0046 | 0.0040 | 0.0046 | 206,001 | +0.00(+12.20%) |
Nov 30, 2022 | 0.0044 | 0.0044 | 0.0040 | 0.0041 | 934,618 | -0.00(-8.89%) |
Nov 29, 2022 | 0.0047 | 0.0048 | 0.0045 | 0.0045 | 987,039 | -0.00(-8.16%) |
Nov 28, 2022 | 0.0046 | 0.0049 | 0.0046 | 0.0049 | 55,465 | +0.00(+8.89%) |
Nov 25, 2022 | 0.0043 | 0.0047 | 0.0043 | 0.0045 | 1,094,000 | -0.00(-10.00%) |
Nov 23, 2022 | 0.0053 | 0.0055 | 0.0043 | 0.0050 | 2,728,448 | -0.00(-5.66%) |
Nov 22, 2022 | 0.0067 | 0.0071 | 0.0047 | 0.0053 | 3,678,202 | -0.00(-20.90%) |
Nov 21, 2022 | 0.0071 | 0.0073 | 0.0061 | 0.0067 | 3,973,397 | -0.00(-9.46%) |
Nov 18, 2022 | 0.0102 | 0.0102 | 0.0068 | 0.0074 | 13,651,460 | -0.00(-15.91%) |
Nov 17, 2022 | 0.0058 | 0.0137 | 0.0058 | 0.0088 | 26,483,536 | +0.00(+51.72%) |
Nov 16, 2022 | 0.0033 | 0.0070 | 0.0030 | 0.0058 | 24,574,952 | +0.00(+123.08%) |
Nov 14, 2022 | 0.0026 | 0 | +0.00(+0.00%) | |||
Nov 08, 2022 | 0.0026 | 0 | +0.00(+18.18%) | |||
Nov 04, 2022 | 0.0022 | 0 | +0.00(+10.00%) | |||
Oct 28, 2022 | 0.0020 | 0 | +0.00(+0.00%) | |||
Oct 24, 2022 | 0.0020 | 1 | +0.00(+0.00%) | |||
Oct 21, 2022 | 0.0019 | 0.0020 | 0.0019 | 0.0020 | 162,001 | -0.00(-9.09%) |
Oct 11, 2022 | 0.0022 | 0 | -0.00(-4.35%) | |||
Oct 07, 2022 | 0.0023 | 1 | -0.00(-4.17%) | |||
Oct 05, 2022 | 0.0024 | 0 | +0.00(+0.00%) | |||
Oct 04, 2022 | 0.0025 | 0.0025 | 0.0024 | 0.0024 | 275,000 | +0.00(+0.00%) |
Oct 03, 2022 | 0.0024 | 0.0024 | 0.0024 | 0.0024 | 1,000 | +0.00(+0.00%) |
Sep 30, 2022 | 0.0024 | 0.0024 | 0.0024 | 0.0024 | 100,000 | +0.00(+0.00%) |
Sep 28, 2022 | 0.0024 | 0 | -0.00(-4.00%) | |||
Sep 21, 2022 | 0.0025 | 1 | +0.00(+8.70%) | |||
Sep 20, 2022 | 0.0023 | 0.0023 | 0.0023 | 0.0023 | 6,044 | -0.00(-8.00%) |
Sep 16, 2022 | 0.0025 | 0 | +0.00(+0.00%) | |||
Sep 14, 2022 | 0.0025 | 0 | +0.00(+0.00%) | |||
Sep 12, 2022 | 0.0025 | 1 | +0.00(+8.70%) | |||
Sep 07, 2022 | 0.0023 | 0 | -0.00(-20.69%) | |||
Sep 06, 2022 | 0.0029 | 0.0029 | 0.0026 | 0.0029 | 332,260 | +0.00(+31.82%) |
Sep 02, 2022 | 0.0025 | 0.0025 | 0.0022 | 0.0022 | 25,000 | -0.00(-12.00%) |
Aug 31, 2022 | 0.0025 | 0 | -0.00(-19.35%) | |||
Aug 26, 2022 | 0.0031 | 25 | +0.00(+19.23%) | |||
Aug 23, 2022 | 0.0026 | 0 | -0.00(-21.21%) | |||
Aug 22, 2022 | 0.0033 | 0.0033 | 0.0033 | 0.0033 | 30,000 | +0.00(+0.00%) |
Aug 19, 2022 | 0.0029 | 0.0033 | 0.0024 | 0.0033 | 225,300 | +0.00(+13.79%) |
Aug 18, 2022 | 0.0026 | 0.0029 | 0.0026 | 0.0029 | 212,600 | +0.00(+11.54%) |
Aug 17, 2022 | 0.0026 | 0.0026 | 0.0026 | 0.0026 | 250,000 | +0.00(+23.81%) |
Aug 16, 2022 | 0.0024 | 0.0024 | 0.0021 | 0.0021 | 70,250 | -0.00(-12.50%) |
Aug 15, 2022 | 0.0024 | 0.0024 | 0.0024 | 0.0024 | 10,005 | -0.00(-4.00%) |
Aug 12, 2022 | 0.0025 | 0.0025 | 0.0025 | 0.0025 | 87,221 | +0.00(+0.00%) |
Aug 11, 2022 | 0.0026 | 0.0026 | 0.0025 | 0.0025 | 1,224,877 | -0.00(-7.41%) |
Aug 10, 2022 | 0.0027 | 0.0027 | 0.0027 | 0.0027 | 239,900 | +0.00(+0.00%) |
Aug 09, 2022 | 0.0027 | 0.0027 | 0.0027 | 0.0027 | 100,000 | +0.00(+0.00%) |
Aug 08, 2022 | 0.0027 | 0.0027 | 0.0027 | 0.0027 | 25,000 | +0.00(+0.00%) |
Aug 05, 2022 | 0.0027 | 0.0027 | 0.0027 | 0.0027 | 101 | +0.00(+0.00%) |
Aug 01, 2022 | 0.0027 | 0 | +0.00(+0.00%) | |||
Jul 26, 2022 | 0.0027 | 0 | -0.00(-6.90%) | |||
Jul 20, 2022 | 0.0029 | 0 | +0.00(+11.54%) | |||
Jul 19, 2022 | 0.0026 | 0.0026 | 0.0026 | 0.0026 | 15,000 | +0.00(+0.00%) |
Jul 14, 2022 | 0.0026 | 0 | -0.00(-3.70%) | |||
Jul 13, 2022 | 0.0027 | 0.0027 | 0.0027 | 0.0027 | 101 | -0.00(-10.00%) |
Jul 12, 2022 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 10,000 | +0.00(+11.11%) |
Jul 11, 2022 | 0.0027 | 0.0027 | 0.0027 | 0.0027 | 1,500 | -0.00(-3.57%) |
Jul 07, 2022 | 0.0028 | 0 | -0.00(-3.45%) | |||
Jul 06, 2022 | 0.0029 | 0.0029 | 0.0029 | 0.0029 | 10,000 | +0.00(+0.00%) |
Jun 30, 2022 | 0.0029 | 0 | +0.00(+0.00%) | |||
Jun 29, 2022 | 0.0029 | 0.0029 | 0.0029 | 0.0029 | 6,666 | -0.00(-6.45%) |
Jun 28, 2022 | 0.0031 | 0.0031 | 0.0031 | 0.0031 | 80,000 | -0.00(-8.82%) |
Jun 24, 2022 | 0.0034 | 0 | +0.00(+30.77%) | |||
Jun 21, 2022 | 0.0026 | 0 | -0.00(-3.70%) | |||
Jun 16, 2022 | 0.0027 | 0 | -0.00(-10.00%) | |||
Jun 15, 2022 | 0.0024 | 0.0030 | 0.0024 | 0.0030 | 1,002,307 | +0.00(+0.00%) |
Jun 14, 2022 | 0.0025 | 0.0030 | 0.0023 | 0.0030 | 524,712 | +0.00(+0.00%) |
Jun 10, 2022 | 0.0030 | 0 | -0.00(-6.25%) | |||
Jun 08, 2022 | 0.0032 | 0 | +0.00(+14.29%) | |||
Jun 07, 2022 | 0.0035 | 0.0035 | 0.0025 | 0.0028 | 2,385,253 | -0.00(-22.22%) |
Jun 06, 2022 | 0.0060 | 0.0097 | 0.0031 | 0.0036 | 12,645,697 | -0.00(-40.00%) |
Jun 03, 2022 | 0.0047 | 0.0060 | 0.0047 | 0.0060 | 19,566 | +0.00(+11.11%) |
Jun 01, 2022 | 0.0054 | 0 | -0.00(-12.90%) | |||
May 26, 2022 | 0.0062 | 1 | +0.00(+12.73%) | |||
May 25, 2022 | 0.0055 | 0.0055 | 0.0055 | 0.0055 | 282,000 | +0.00(+0.00%) |
May 24, 2022 | 0.0070 | 0.0070 | 0.0055 | 0.0055 | 48,983 | -0.00(-25.68%) |
May 23, 2022 | 0.0070 | 0.0074 | 0.0070 | 0.0074 | 125,000 | +0.00(+2.78%) |
May 19, 2022 | 0.0072 | 0 | +0.00(+12.50%) | |||
May 18, 2022 | 0.0064 | 0.0064 | 0.0062 | 0.0064 | 160,000 | +0.00(+3.23%) |
May 17, 2022 | 0.0062 | 0.0062 | 0.0053 | 0.0062 | 323,267 | -0.00(-12.68%) |
May 16, 2022 | 0.0071 | 0.0071 | 0.0062 | 0.0071 | 263,020 | -0.00(-1.39%) |
May 12, 2022 | 0.0072 | 0 | -0.00(-10.00%) | |||
May 11, 2022 | 0.0056 | 0.0082 | 0.0050 | 0.0080 | 570,004 | +0.00(+31.15%) |
May 09, 2022 | 0.0061 | 0 | -0.00(-18.67%) | |||
May 06, 2022 | 0.0070 | 0.0075 | 0.0068 | 0.0075 | 330,249 | -0.00(-1.32%) |
May 04, 2022 | 0.0076 | 0 | -0.00(-1.30%) | |||
May 03, 2022 | 0.0070 | 0.0077 | 0.0070 | 0.0077 | 48,100 | +0.00(+10.00%) |
May 02, 2022 | 0.0077 | 0.0080 | 0.0070 | 0.0070 | 375,000 | +0.00(+1.45%) |
Apr 29, 2022 | 0.0077 | 0.0077 | 0.0069 | 0.0069 | 135,000 | -0.00(-1.43%) |
Apr 28, 2022 | 0.0070 | 0.0070 | 0.0058 | 0.0070 | 384,042 | +0.00(+6.06%) |
Apr 27, 2022 | 0.0066 | 0.0066 | 0.0060 | 0.0066 | 12,958 | -0.00(-17.50%) |
Apr 26, 2022 | 0.0058 | 0.0080 | 0.0058 | 0.0080 | 102,345 | +0.00(+33.33%) |
Apr 25, 2022 | 0.0063 | 0.0071 | 0.0059 | 0.0060 | 505,900 | -0.00(-4.76%) |
Apr 22, 2022 | 0.0084 | 0.0084 | 0.0063 | 0.0063 | 112,378 | -0.00(-16.00%) |
Apr 19, 2022 | 0.0075 | 0 | +0.00(+2.74%) | |||
Apr 18, 2022 | 0.0073 | 0.0073 | 0.0073 | 0.0073 | 35,022 | -0.00(-13.10%) |
Apr 14, 2022 | 0.0084 | 0.0084 | 0.0075 | 0.0084 | 206,109 | +0.00(+16.67%) |
Apr 13, 2022 | 0.0087 | 0.0087 | 0.0072 | 0.0072 | 825,320 | -0.00(-17.24%) |
Apr 12, 2022 | 0.0090 | 0.0090 | 0.0082 | 0.0087 | 227,501 | +0.00(+4.82%) |
Apr 11, 2022 | 0.0081 | 0.0093 | 0.0081 | 0.0083 | 2,778,406 | +0.00(+2.47%) |
Apr 08, 2022 | 0.0081 | 0.0081 | 0.0081 | 0.0081 | 95,495 | +0.00(+6.58%) |
Apr 07, 2022 | 0.0077 | 0.0077 | 0.0076 | 0.0076 | 135,000 | +0.00(+4.11%) |
Apr 06, 2022 | 0.0068 | 0.0077 | 0.0068 | 0.0073 | 75,000 | -0.00(-1.35%) |
Apr 05, 2022 | 0.0070 | 0.0074 | 0.0066 | 0.0074 | 1,134,471 | -0.00(-7.50%) |
Apr 04, 2022 | 0.0082 | 0.0083 | 0.0068 | 0.0080 | 320,229 | +0.00(+8.11%) |
Apr 01, 2022 | 0.0067 | 0.0078 | 0.0067 | 0.0074 | 546,175 | -0.00(-3.90%) |
Mar 31, 2022 | 0.0064 | 0.0077 | 0.0064 | 0.0077 | 174,280 | +0.00(+16.67%) |
Mar 30, 2022 | 0.0061 | 0.0069 | 0.0061 | 0.0066 | 168,157 | -0.00(-1.49%) |
Mar 29, 2022 | 0.0062 | 0.0067 | 0.0062 | 0.0067 | 71,600 | +0.00(+8.06%) |
Mar 25, 2022 | 0.0062 | 0 | +0.00(+1.64%) | |||
Mar 24, 2022 | 0.0071 | 0.0071 | 0.0060 | 0.0061 | 1,250,232 | -0.00(-14.08%) |
Mar 23, 2022 | 0.0072 | 0.0072 | 0.0064 | 0.0071 | 562,792 | +0.00(+7.58%) |
Mar 22, 2022 | 0.0061 | 0.0080 | 0.0061 | 0.0066 | 3,118,196 | +0.00(+8.20%) |
Mar 21, 2022 | 0.0058 | 0.0061 | 0.0058 | 0.0061 | 60,000 | +0.00(+3.39%) |
Mar 18, 2022 | 0.0054 | 0.0059 | 0.0054 | 0.0059 | 710,773 | +0.00(+0.00%) |
Mar 17, 2022 | 0.0066 | 0.0066 | 0.0053 | 0.0059 | 1,117,000 | +0.00(+7.27%) |
Mar 16, 2022 | 0.0072 | 0.0072 | 0.0055 | 0.0055 | 1,622,227 | -0.00(-12.70%) |
Mar 15, 2022 | 0.0055 | 0.0078 | 0.0048 | 0.0063 | 1,495,900 | +0.00(+6.78%) |
Mar 14, 2022 | 0.0080 | 0.0080 | 0.0055 | 0.0059 | 2,520,434 | -0.00(-10.61%) |
Mar 11, 2022 | 0.0048 | 0.0090 | 0.0048 | 0.0066 | 26,801,964 | +0.00(+37.50%) |
Mar 10, 2022 | 0.0042 | 0.0048 | 0.0042 | 0.0048 | 217,808 | +0.00(+2.13%) |
Mar 09, 2022 | 0.0047 | 0.0047 | 0.0042 | 0.0047 | 43,366 | +0.00(+14.63%) |
Mar 08, 2022 | 0.0041 | 0.0041 | 0.0039 | 0.0041 | 70,612 | -0.00(-12.77%) |
Mar 07, 2022 | 0.0047 | 0.0047 | 0.0047 | 0.0047 | 3,015 | +0.00(+4.44%) |
Mar 04, 2022 | 0.0048 | 0.0048 | 0.0041 | 0.0045 | 37,628 | -0.00(-6.25%) |
Mar 03, 2022 | 0.0040 | 0.0048 | 0.0040 | 0.0048 | 63,500 | +0.00(+9.09%) |
Mar 02, 2022 | 0.0041 | 0.0047 | 0.0041 | 0.0044 | 50,343 | -0.00(-6.38%) |