Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 0.0199 | 0.0199 | 0.0178 | 0.0178 | 160,330 | -0.00(-1.11%) |
Feb 25, 2022 | 0.0180 | 0.0184 | 0.0180 | 0.0180 | 16,200 | -0.00(-2.70%) |
Feb 24, 2022 | 0.0197 | 0.0197 | 0.0185 | 0.0185 | 15,250 | +0.00(+0.00%) |
Feb 23, 2022 | 0.0210 | 0.0219 | 0.0176 | 0.0185 | 146,985 | -0.00(-8.42%) |
Feb 22, 2022 | 0.0202 | 0.0220 | 0.0202 | 0.0202 | 67,129 | -0.00(-8.18%) |
Feb 18, 2022 | 0.0220 | 0 | -0.00(-0.45%) | |||
Feb 17, 2022 | 0.0201 | 0.0240 | 0.0201 | 0.0221 | 266,020 | +0.00(+0.91%) |
Feb 16, 2022 | 0.0202 | 0.0220 | 0.0160 | 0.0219 | 278,262 | +0.00(+8.96%) |
Feb 15, 2022 | 0.0210 | 0.0210 | 0.0199 | 0.0201 | 280,561 | -0.00(-6.51%) |
Feb 14, 2022 | 0.0203 | 0.0227 | 0.0203 | 0.0215 | 97,501 | -0.00(-2.27%) |
Feb 11, 2022 | 0.0216 | 0.0249 | 0.0216 | 0.0220 | 327,938 | -0.00(-6.38%) |
Feb 10, 2022 | 0.0269 | 0.0269 | 0.0215 | 0.0235 | 42,500 | -0.00(-3.29%) |
Feb 09, 2022 | 0.0290 | 0.0290 | 0.0206 | 0.0243 | 164,422 | -0.00(-4.71%) |
Feb 08, 2022 | 0.0258 | 0.0298 | 0.0255 | 0.0255 | 52,020 | -0.00(-7.94%) |
Feb 07, 2022 | 0.0320 | 0.0320 | 0.0251 | 0.0277 | 681,892 | -0.00(-13.44%) |
Feb 04, 2022 | 0.0176 | 0.0390 | 0.0165 | 0.0320 | 10,439,702 | +0.01(+69.31%) |
Feb 03, 2022 | 0.0183 | 0.0189 | 0.0176 | 0.0189 | 358,090 | +0.00(+0.00%) |
Feb 02, 2022 | 0.0180 | 0.0189 | 0.0180 | 0.0189 | 54,711 | +0.00(+7.39%) |
Feb 01, 2022 | 0.0189 | 0.0189 | 0.0176 | 0.0176 | 80,289 | -0.00(-6.88%) |
Jan 31, 2022 | 0.0170 | 0.0189 | 0.0170 | 0.0189 | 307,950 | +0.00(+5.59%) |
Jan 28, 2022 | 0.0171 | 0.0180 | 0.0171 | 0.0179 | 54,679 | +0.00(+2.29%) |
Jan 27, 2022 | 0.0181 | 0.0181 | 0.0160 | 0.0175 | 323,818 | -0.00(-5.91%) |
Jan 26, 2022 | 0.0188 | 0.0188 | 0.0181 | 0.0186 | 64,250 | -0.00(-0.53%) |
Jan 25, 2022 | 0.0175 | 0.0188 | 0.0175 | 0.0187 | 64,590 | +0.00(+1.63%) |
Jan 24, 2022 | 0.0175 | 0.0202 | 0.0175 | 0.0184 | 170,090 | -0.00(-5.64%) |
Jan 21, 2022 | 0.0190 | 0.0195 | 0.0175 | 0.0195 | 258,648 | +0.00(+3.17%) |
Jan 20, 2022 | 0.0197 | 0.0199 | 0.0189 | 0.0189 | 261,640 | +0.00(+0.00%) |
Jan 19, 2022 | 0.0205 | 0.0205 | 0.0189 | 0.0189 | 135,997 | -0.00(-0.53%) |
Jan 18, 2022 | 0.0210 | 0.0210 | 0.0188 | 0.0190 | 292,016 | -0.00(-7.32%) |
Jan 14, 2022 | 0.0205 | 0 | -0.00(-2.38%) | |||
Jan 13, 2022 | 0.0191 | 0.0210 | 0.0191 | 0.0210 | 104,851 | +0.00(+0.96%) |
Jan 12, 2022 | 0.0209 | 0.0219 | 0.0189 | 0.0208 | 1,144,498 | +0.00(+4.52%) |
Jan 11, 2022 | 0.0199 | 0.0209 | 0.0188 | 0.0199 | 37,100 | -0.00(-4.33%) |
Jan 10, 2022 | 0.0194 | 0.0221 | 0.0177 | 0.0208 | 684,359 | +0.00(+7.77%) |
Jan 07, 2022 | 0.0190 | 0.0195 | 0.0184 | 0.0193 | 350,733 | +0.00(+1.05%) |
Jan 06, 2022 | 0.0190 | 0.0205 | 0.0185 | 0.0191 | 680,383 | +0.00(+11.70%) |
Jan 05, 2022 | 0.0175 | 0.0189 | 0.0163 | 0.0171 | 257,295 | -0.00(-5.00%) |
Jan 04, 2022 | 0.0200 | 0.0200 | 0.0157 | 0.0180 | 519,313 | -0.00(-4.76%) |
Jan 03, 2022 | 0.0175 | 0.0193 | 0.0154 | 0.0189 | 1,169,329 | +0.00(+5.00%) |
Dec 31, 2021 | 0.0150 | 0.0310 | 0.0150 | 0.0180 | 8,557,563 | +0.00(+17.65%) |
Dec 30, 2021 | 0.0156 | 0.0165 | 0.0150 | 0.0153 | 1,101,398 | -0.00(-7.27%) |
Dec 29, 2021 | 0.0176 | 0.0192 | 0.0149 | 0.0165 | 4,055,711 | -0.00(-11.29%) |
Dec 28, 2021 | 0.0162 | 0.0196 | 0.0162 | 0.0186 | 321,971 | -0.00(-4.62%) |
Dec 27, 2021 | 0.0233 | 0.0233 | 0.0180 | 0.0195 | 435,901 | -0.00(-7.14%) |
Dec 23, 2021 | 0.0239 | 0.0239 | 0.0210 | 0.0210 | 148,701 | -0.00(-12.13%) |
Dec 22, 2021 | 0.0190 | 0.0239 | 0.0190 | 0.0239 | 413,005 | +0.00(+25.79%) |
Dec 21, 2021 | 0.0190 | 0.0190 | 0.0174 | 0.0190 | 44,000 | +0.00(+10.47%) |
Dec 20, 2021 | 0.0171 | 0.0195 | 0.0168 | 0.0172 | 121,800 | -0.00(-14.43%) |
Dec 17, 2021 | 0.0210 | 0.0210 | 0.0201 | 0.0201 | 114,712 | -0.00(-4.29%) |
Dec 16, 2021 | 0.0237 | 0.0237 | 0.0166 | 0.0210 | 965,033 | -0.00(-13.93%) |
Dec 15, 2021 | 0.0222 | 0.0282 | 0.0195 | 0.0244 | 1,523,975 | +0.00(+15.09%) |
Dec 14, 2021 | 0.0201 | 0.0225 | 0.0201 | 0.0212 | 51,100 | -0.00(-1.40%) |
Dec 13, 2021 | 0.0205 | 0.0249 | 0.0202 | 0.0215 | 304,752 | +0.00(+11.40%) |
Dec 10, 2021 | 0.0185 | 0.0236 | 0.0183 | 0.0193 | 783,418 | +0.00(+5.46%) |
Dec 09, 2021 | 0.0183 | 0.0223 | 0.0182 | 0.0183 | 921,149 | -0.00(-8.50%) |
Dec 08, 2021 | 0.0200 | 0.0205 | 0.0181 | 0.0200 | 184,672 | -0.00(-4.76%) |
Dec 07, 2021 | 0.0229 | 0.0229 | 0.0165 | 0.0210 | 984,773 | +0.00(+10.53%) |
Dec 06, 2021 | 0.0215 | 0.0245 | 0.0178 | 0.0190 | 165,139 | -0.00(-11.63%) |
Dec 03, 2021 | 0.0231 | 0.0232 | 0.0210 | 0.0215 | 78,057 | -0.00(-7.33%) |
Dec 02, 2021 | 0.0229 | 0.0249 | 0.0207 | 0.0232 | 223,280 | -0.00(-12.12%) |