Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 0.0170 | 0.0202 | 0.0155 | 0.0191 | 20,044,824 | +0.00(+6.70%) |
Feb 25, 2022 | 0.0158 | 0.0185 | 0.0148 | 0.0179 | 16,426,032 | +0.00(+13.29%) |
Feb 24, 2022 | 0.0163 | 0.0165 | 0.0129 | 0.0158 | 16,395,299 | -0.00(-5.39%) |
Feb 23, 2022 | 0.0180 | 0.0186 | 0.0160 | 0.0167 | 8,413,818 | -0.00(-7.22%) |
Feb 22, 2022 | 0.0170 | 0.0200 | 0.0163 | 0.0180 | 19,833,648 | +0.00(+9.76%) |
Feb 18, 2022 | 0.0164 | 0 | -0.00(-2.96%) | |||
Feb 17, 2022 | 0.0181 | 0.0187 | 0.0156 | 0.0169 | 13,455,960 | -0.00(-8.15%) |
Feb 16, 2022 | 0.0212 | 0.0217 | 0.0171 | 0.0184 | 26,470,876 | -0.00(-13.62%) |
Feb 15, 2022 | 0.0205 | 0.0216 | 0.0205 | 0.0213 | 20,168,758 | +0.00(+3.90%) |
Feb 14, 2022 | 0.0185 | 0.0211 | 0.0161 | 0.0205 | 20,760,884 | +0.00(+11.41%) |
Feb 11, 2022 | 0.0141 | 0.0190 | 0.0136 | 0.0184 | 37,636,848 | +0.00(+31.43%) |
Feb 10, 2022 | 0.0135 | 0.0140 | 0.0127 | 0.0140 | 11,829,673 | +0.00(+5.26%) |
Feb 09, 2022 | 0.0125 | 0.0133 | 0.0114 | 0.0133 | 15,243,792 | +0.00(+6.40%) |
Feb 08, 2022 | 0.0127 | 0.0129 | 0.0113 | 0.0125 | 21,506,372 | -0.00(-0.79%) |
Feb 07, 2022 | 0.0135 | 0.0135 | 0.0121 | 0.0126 | 33,749,032 | -0.00(-5.97%) |
Feb 04, 2022 | 0.0138 | 0.0139 | 0.0125 | 0.0134 | 14,967,408 | -0.00(-1.47%) |
Feb 03, 2022 | 0.0145 | 0.0114 | 0.0136 | 40,649,456 | -0.00(-9.33%) | |
Feb 02, 2022 | 0.0156 | 0.0164 | 0.0142 | 0.0150 | 10,955,518 | -0.00(-3.85%) |
Feb 01, 2022 | 0.0164 | 0.0164 | 0.0146 | 0.0156 | 15,439,708 | +0.00(+0.65%) |
Jan 31, 2022 | 0.0150 | 0.0160 | 0.0150 | 0.0155 | 12,094,651 | +0.00(+0.65%) |
Jan 28, 2022 | 0.0168 | 0.0168 | 0.0145 | 0.0154 | 19,253,144 | -0.00(-2.53%) |
Jan 27, 2022 | 0.0168 | 0.0185 | 0.0152 | 0.0158 | 20,027,844 | -0.00(-4.24%) |
Jan 26, 2022 | 0.0168 | 0.0185 | 0.0146 | 0.0165 | 33,710,304 | -0.00(-1.79%) |
Jan 25, 2022 | 0.0192 | 0.0192 | 0.0162 | 0.0168 | 24,952,648 | -0.00(-8.20%) |
Jan 24, 2022 | 0.0210 | 0.0210 | 0.0160 | 0.0183 | 64,524,184 | -0.00(-14.08%) |
Jan 21, 2022 | 0.0220 | 0.0220 | 0.0200 | 0.0213 | 12,446,517 | -0.00(-2.74%) |
Jan 20, 2022 | 0.0203 | 0.0230 | 0.0201 | 0.0219 | 15,840,280 | +0.00(+5.29%) |
Jan 19, 2022 | 0.0216 | 0.0218 | 0.0202 | 0.0208 | 20,270,064 | -0.00(-3.70%) |
Jan 18, 2022 | 0.0223 | 0.0228 | 0.0207 | 0.0216 | 9,379,754 | -0.00(-1.37%) |
Jan 14, 2022 | 0.0219 | 0 | +0.00(+4.78%) | |||
Jan 13, 2022 | 0.0219 | 0.0228 | 0.0205 | 0.0209 | 20,687,016 | -0.00(-4.57%) |
Jan 12, 2022 | 0.0215 | 0.0241 | 0.0209 | 0.0219 | 16,109,744 | +0.00(+4.29%) |
Jan 11, 2022 | 0.0238 | 0.0239 | 0.0200 | 0.0210 | 35,413,728 | -0.00(-11.02%) |
Jan 10, 2022 | 0.0253 | 0.0259 | 0.0220 | 0.0236 | 18,183,156 | -0.00(-6.35%) |
Jan 07, 2022 | 0.0251 | 0.0259 | 0.0240 | 0.0252 | 11,629,862 | +0.00(+0.80%) |
Jan 06, 2022 | 0.0250 | 0.0261 | 0.0241 | 0.0250 | 12,870,635 | -0.00(-2.34%) |
Jan 05, 2022 | 0.0288 | 0.0290 | 0.0252 | 0.0256 | 15,129,227 | -0.00(-11.11%) |
Jan 04, 2022 | 0.0315 | 0.0321 | 0.0276 | 0.0288 | 13,712,725 | -0.00(-7.10%) |
Jan 03, 2022 | 0.0291 | 0.0324 | 0.0290 | 0.0310 | 29,936,972 | +0.00(+12.32%) |
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%) |