Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 0.0217 | 0.0217 | 0.0207 | 0.0211 | 560,403 | -0.00(-2.76%) |
Feb 25, 2022 | 0.0220 | 0.0232 | 0.0210 | 0.0217 | 744,415 | -0.00(-1.36%) |
Feb 24, 2022 | 0.0230 | 0.0260 | 0.0195 | 0.0220 | 3,299,231 | -0.00(-15.38%) |
Feb 23, 2022 | 0.0260 | 0.0270 | 0.0230 | 0.0260 | 1,387,156 | -0.00(-2.99%) |
Feb 22, 2022 | 0.0230 | 0.0281 | 0.0230 | 0.0268 | 4,281,807 | +0.00(+11.67%) |
Feb 18, 2022 | 0.0240 | 0 | -0.00(-0.41%) | |||
Feb 17, 2022 | 0.0243 | 0.0244 | 0.0230 | 0.0241 | 575,524 | +0.00(+0.00%) |
Feb 16, 2022 | 0.0241 | 0.0244 | 0.0236 | 0.0241 | 1,989,037 | -0.00(-1.23%) |
Feb 15, 2022 | 0.0245 | 0.0245 | 0.0230 | 0.0244 | 1,143,919 | +0.00(+3.83%) |
Feb 14, 2022 | 0.0228 | 0.0236 | 0.0221 | 0.0235 | 1,611,928 | +0.00(+0.43%) |
Feb 11, 2022 | 0.0235 | 0.0235 | 0.0215 | 0.0234 | 728,915 | -0.00(-0.43%) |
Feb 10, 2022 | 0.0235 | 0.0235 | 0.0215 | 0.0235 | 580,264 | +0.00(+3.52%) |
Feb 09, 2022 | 0.0230 | 0.0237 | 0.0216 | 0.0227 | 1,506,208 | -0.00(-2.58%) |
Feb 08, 2022 | 0.0210 | 0.0233 | 0.0205 | 0.0233 | 1,303,399 | +0.00(+10.95%) |
Feb 07, 2022 | 0.0239 | 0.0239 | 0.0203 | 0.0210 | 2,113,256 | -0.00(-8.70%) |
Feb 04, 2022 | 0.0225 | 0.0230 | 0.0210 | 0.0230 | 1,275,233 | +0.00(+9.52%) |
Feb 03, 2022 | 0.0218 | 0.0210 | 1,118,316 | -0.00(-7.89%) | ||
Feb 02, 2022 | 0.0250 | 0.0250 | 0.0216 | 0.0228 | 1,583,847 | -0.00(-5.00%) |
Feb 01, 2022 | 0.0249 | 0.0249 | 0.0215 | 0.0240 | 3,345,852 | +0.00(+17.07%) |
Jan 31, 2022 | 0.0201 | 0.0218 | 0.0200 | 0.0205 | 913,192 | +0.00(+1.99%) |
Jan 28, 2022 | 0.0207 | 0.0212 | 0.0200 | 0.0201 | 494,634 | -0.00(-6.07%) |
Jan 27, 2022 | 0.0220 | 0.0221 | 0.0192 | 0.0214 | 1,836,775 | -0.00(-0.47%) |
Jan 26, 2022 | 0.0191 | 0.0228 | 0.0190 | 0.0215 | 1,894,563 | +0.00(+2.87%) |
Jan 25, 2022 | 0.0199 | 0.0209 | 0.0190 | 0.0209 | 1,515,329 | +0.00(+5.03%) |
Jan 24, 2022 | 0.0195 | 0.0199 | 0.0177 | 0.0199 | 2,959,827 | +0.00(+1.53%) |
Jan 21, 2022 | 0.0199 | 0.0200 | 0.0186 | 0.0196 | 1,721,537 | +0.00(+0.51%) |
Jan 20, 2022 | 0.0211 | 0.0211 | 0.0195 | 0.0195 | 1,558,726 | -0.00(-6.70%) |
Jan 19, 2022 | 0.0200 | 0.0210 | 0.0190 | 0.0209 | 3,188,002 | +0.00(+1.46%) |
Jan 18, 2022 | 0.0204 | 0.0215 | 0.0204 | 0.0206 | 987,855 | +0.00(+0.00%) |
Jan 14, 2022 | 0.0206 | 0 | -0.00(-0.96%) | |||
Jan 13, 2022 | 0.0195 | 0.0239 | 0.0193 | 0.0208 | 8,133,099 | +0.00(+6.67%) |
Jan 12, 2022 | 0.0197 | 0.0204 | 0.0180 | 0.0195 | 3,264,923 | -0.00(-4.41%) |
Jan 11, 2022 | 0.0210 | 0.0210 | 0.0195 | 0.0204 | 2,182,655 | -0.00(-2.86%) |
Jan 10, 2022 | 0.0233 | 0.0240 | 0.0201 | 0.0210 | 5,763,009 | -0.00(-4.55%) |
Jan 07, 2022 | 0.0230 | 0.0230 | 0.0220 | 0.0220 | 4,099,234 | -0.00(-8.33%) |
Jan 06, 2022 | 0.0285 | 0.0297 | 0.0221 | 0.0240 | 14,594,636 | -0.00(-9.77%) |
Jan 05, 2022 | 0.0200 | 0.0387 | 0.0176 | 0.0266 | 76,416,576 | +0.01(+56.47%) |
Jan 04, 2022 | 0.0164 | 0.0170 | 0.0160 | 0.0170 | 1,132,016 | +0.00(+3.66%) |
Jan 03, 2022 | 0.0164 | 0.0164 | 0.0160 | 0.0164 | 1,487,719 | +0.00(+5.81%) |
Dec 31, 2021 | 0.0170 | 0.0170 | 0.0155 | 0.0155 | 2,940,146 | -0.00(-0.64%) |
Dec 30, 2021 | 0.0149 | 0.0168 | 0.0141 | 0.0156 | 1,720,565 | +0.00(+7.59%) |
Dec 29, 2021 | 0.0152 | 0.0169 | 0.0137 | 0.0145 | 2,646,640 | -0.00(-7.05%) |
Dec 28, 2021 | 0.0159 | 0.0174 | 0.0155 | 0.0156 | 1,436,402 | -0.00(-1.89%) |
Dec 27, 2021 | 0.0170 | 0.0181 | 0.0159 | 0.0159 | 2,148,007 | -0.00(-6.47%) |
Dec 23, 2021 | 0.0178 | 0.0184 | 0.0159 | 0.0170 | 1,236,500 | -0.00(-5.03%) |
Dec 22, 2021 | 0.0171 | 0.0190 | 0.0171 | 0.0179 | 800,416 | -0.00(-2.19%) |
Dec 21, 2021 | 0.0190 | 0.0195 | 0.0172 | 0.0183 | 7,748,351 | +0.00(+2.81%) |
Dec 20, 2021 | 0.0183 | 0.0190 | 0.0167 | 0.0178 | 1,054,588 | +0.00(+4.71%) |
Dec 17, 2021 | 0.0180 | 0.0181 | 0.0168 | 0.0170 | 947,544 | -0.00(-5.03%) |
Dec 16, 2021 | 0.0185 | 0.0190 | 0.0175 | 0.0179 | 645,413 | +0.00(+2.29%) |
Dec 15, 2021 | 0.0185 | 0.0191 | 0.0173 | 0.0175 | 785,579 | -0.00(-3.85%) |
Dec 14, 2021 | 0.0190 | 0.0194 | 0.0170 | 0.0182 | 978,414 | -0.00(-1.62%) |
Dec 13, 2021 | 0.0174 | 0.0217 | 0.0174 | 0.0185 | 841,962 | -0.00(-4.64%) |
Dec 10, 2021 | 0.0205 | 0.0218 | 0.0175 | 0.0194 | 770,379 | +0.00(+5.43%) |
Dec 09, 2021 | 0.0197 | 0.0197 | 0.0180 | 0.0184 | 262,616 | -0.00(-0.54%) |
Dec 08, 2021 | 0.0191 | 0.0194 | 0.0180 | 0.0185 | 1,766,964 | -0.00(-4.64%) |
Dec 07, 2021 | 0.0235 | 0.0235 | 0.0187 | 0.0194 | 2,158,190 | +0.00(+2.11%) |
Dec 06, 2021 | 0.0230 | 0.0235 | 0.0168 | 0.0190 | 3,183,704 | +0.00(+1.06%) |
Dec 03, 2021 | 0.0200 | 0.0200 | 0.0150 | 0.0188 | 2,605,740 | +0.00(+5.62%) |
Dec 02, 2021 | 0.0204 | 0.0207 | 0.0150 | 0.0178 | 2,419,896 | -0.00(-10.55%) |