Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 0.0110 | 0.0110 | 0.0085 | 0.0085 | 703,646 | -0.00(-12.37%) |
Feb 25, 2022 | 0.0099 | 0.0098 | 0.0088 | 0.0097 | 834,415 | +0.00(+10.23%) |
Feb 24, 2022 | 0.0119 | 0.0129 | 0.0081 | 0.0088 | 2,129,935 | +0.00(+3.53%) |
Feb 23, 2022 | 0.0085 | 0.0100 | 0.0080 | 0.0085 | 531,804 | +0.00(+6.25%) |
Feb 22, 2022 | 0.0082 | 0.0086 | 0.0080 | 0.0080 | 170,057 | +0.00(+0.00%) |
Feb 18, 2022 | 0.0080 | 0 | -0.00(-21.57%) | |||
Feb 17, 2022 | 0.0105 | 0.0113 | 0.0102 | 0.0102 | 776,470 | -0.00(-2.86%) |
Feb 16, 2022 | 0.0127 | 0.0129 | 0.0101 | 0.0105 | 1,464,830 | -0.00(-6.25%) |
Feb 15, 2022 | 0.0117 | 0.0164 | 0.0108 | 0.0112 | 8,238,825 | +0.00(+1.82%) |
Feb 14, 2022 | 0.0084 | 0.0187 | 0.0061 | 0.0110 | 21,201,144 | +0.00(+41.03%) |
Feb 11, 2022 | 0.0073 | 0.0079 | 0.0073 | 0.0078 | 501,000 | +0.00(+4.00%) |
Feb 10, 2022 | 0.0075 | 0.0075 | 0.0075 | 0.0075 | 50,415 | +0.00(+0.00%) |
Feb 09, 2022 | 0.0063 | 0.0079 | 0.0063 | 0.0075 | 696,970 | +0.00(+11.94%) |
Feb 08, 2022 | 0.0067 | 0.0067 | 0.0067 | 0.0067 | 40,092 | +0.00(+0.00%) |
Feb 07, 2022 | 0.0075 | 0.0089 | 0.0067 | 0.0067 | 2,915,701 | +0.00(+6.35%) |
Feb 04, 2022 | 0.0075 | 0.0085 | 0.0063 | 0.0063 | 1,594,283 | -0.00(-3.08%) |
Feb 03, 2022 | 0.0071 | 0.0065 | 0.0065 | 741,815 | -0.00(-7.14%) | |
Feb 02, 2022 | 0.0056 | 0.0070 | 0.0056 | 0.0070 | 1,079,690 | +0.00(+25.00%) |
Feb 01, 2022 | 0.0052 | 0.0060 | 0.0052 | 0.0056 | 304,787 | +0.00(+12.00%) |
Jan 31, 2022 | 0.0054 | 0.0054 | 0.0050 | 0.0050 | 1,285,964 | -0.00(-7.41%) |
Jan 28, 2022 | 0.0055 | 0.0056 | 0.0050 | 0.0054 | 1,918,944 | -0.00(-1.82%) |
Jan 27, 2022 | 0.0052 | 0.0056 | 0.0050 | 0.0055 | 3,601,180 | -0.00(-8.33%) |
Jan 26, 2022 | 0.0061 | 0.0065 | 0.0051 | 0.0060 | 4,471,915 | -0.00(-1.64%) |
Jan 25, 2022 | 0.0061 | 0.0065 | 0.0060 | 0.0061 | 2,572,505 | +0.00(+0.00%) |
Jan 24, 2022 | 0.0088 | 0.0088 | 0.0059 | 0.0061 | 1,635,830 | -0.00(-28.24%) |
Jan 21, 2022 | 0.0088 | 0.0090 | 0.0068 | 0.0085 | 1,355,643 | -0.00(-5.56%) |
Jan 20, 2022 | 0.0074 | 0.0099 | 0.0067 | 0.0090 | 3,013,083 | +0.00(+30.43%) |
Jan 19, 2022 | 0.0068 | 0.0072 | 0.0066 | 0.0069 | 1,156,111 | +0.00(+4.55%) |
Jan 18, 2022 | 0.0066 | 0.0074 | 0.0065 | 0.0066 | 1,533,465 | +0.00(+0.00%) |
Jan 14, 2022 | 0.0066 | 0 | -0.00(-12.00%) | |||
Jan 13, 2022 | 0.0075 | 0.0084 | 0.0075 | 0.0075 | 2,039,430 | -0.00(-6.25%) |
Jan 12, 2022 | 0.0076 | 0.0084 | 0.0075 | 0.0080 | 2,066,579 | -0.00(-4.76%) |
Jan 11, 2022 | 0.0085 | 0.0085 | 0.0080 | 0.0084 | 474,544 | -0.00(-1.18%) |
Jan 10, 2022 | 0.0085 | 0.0088 | 0.0085 | 0.0085 | 2,181,097 | +0.00(+0.00%) |
Jan 07, 2022 | 0.0088 | 0.0090 | 0.0085 | 0.0085 | 1,245,179 | +0.00(+0.00%) |
Jan 06, 2022 | 0.0098 | 0.0098 | 0.0083 | 0.0085 | 6,821,100 | -0.00(-1.16%) |
Jan 05, 2022 | 0.0090 | 0.0101 | 0.0082 | 0.0086 | 2,642,259 | -0.00(-5.49%) |
Jan 04, 2022 | 0.0086 | 0.0111 | 0.0070 | 0.0091 | 5,807,598 | +0.00(+7.06%) |
Jan 03, 2022 | 0.0086 | 0.0120 | 0.0085 | 0.0085 | 3,313,615 | -0.00(-17.48%) |
Dec 31, 2021 | 0.0110 | 0.0129 | 0.0086 | 0.0103 | 1,218,520 | -0.00(-8.85%) |
Dec 30, 2021 | 0.0120 | 0.0125 | 0.0106 | 0.0113 | 2,347,684 | -0.00(-3.42%) |
Dec 29, 2021 | 0.0128 | 0.0146 | 0.0116 | 0.0117 | 825,825 | -0.00(-8.59%) |
Dec 28, 2021 | 0.0126 | 0.0153 | 0.0126 | 0.0128 | 190,503 | +0.00(+8.47%) |
Dec 27, 2021 | 0.0125 | 0.0178 | 0.0118 | 0.0118 | 1,721,592 | -0.00(-1.67%) |
Dec 23, 2021 | 0.0127 | 0.0130 | 0.0113 | 0.0120 | 2,210,763 | -0.00(-10.45%) |
Dec 22, 2021 | 0.0128 | 0.0152 | 0.0128 | 0.0134 | 2,472,585 | +0.00(+9.84%) |
Dec 21, 2021 | 0.0129 | 0.0131 | 0.0113 | 0.0122 | 4,271,692 | -0.00(-3.94%) |
Dec 20, 2021 | 0.0147 | 0.0180 | 0.0116 | 0.0127 | 2,428,189 | +0.00(+0.00%) |
Dec 17, 2021 | 0.0130 | 0.0145 | 0.0127 | 0.0127 | 969,054 | -0.00(-14.77%) |
Dec 16, 2021 | 0.0172 | 0.0192 | 0.0128 | 0.0149 | 2,597,887 | -0.00(-10.78%) |
Dec 15, 2021 | 0.0162 | 0.0190 | 0.0161 | 0.0167 | 1,255,507 | +0.00(+5.03%) |
Dec 14, 2021 | 0.0220 | 0.0230 | 0.0146 | 0.0159 | 5,228,243 | -0.01(-44.01%) |
Dec 13, 2021 | 0.0375 | 0.0480 | 0.0210 | 0.0284 | 10,118,841 | -0.01(-23.24%) |
Dec 10, 2021 | 0.0124 | 0.0380 | 0.0124 | 0.0370 | 10,045,659 | +0.03(+227.43%) |
Dec 09, 2021 | 0.0111 | 0.0116 | 0.0105 | 0.0113 | 55,123 | +0.00(+4.63%) |
Dec 08, 2021 | 0.0120 | 0.0120 | 0.0108 | 0.0108 | 733,392 | +0.00(+0.00%) |
Dec 07, 2021 | 0.0105 | 0.0120 | 0.0105 | 0.0108 | 602,480 | +0.00(+3.85%) |
Dec 06, 2021 | 0.0120 | 0.0128 | 0.0101 | 0.0104 | 520,757 | -0.00(-4.59%) |
Dec 03, 2021 | 0.0115 | 0.0120 | 0.0106 | 0.0109 | 387,602 | -0.00(-7.63%) |
Dec 02, 2021 | 0.0103 | 0.0128 | 0.0103 | 0.0118 | 382,943 | -0.00(-0.84%) |