Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 0.0008 | 0.0010 | 0.0008 | 0.0009 | 62,044,936 | +0.00(+12.50%) |
Apr 28, 2022 | 0.0011 | 0.0011 | 0.0008 | 0.0008 | 95,582,200 | -0.00(-20.00%) |
Apr 27, 2022 | 0.0011 | 0.0012 | 0.0009 | 0.0010 | 56,447,440 | -0.00(-9.09%) |
Apr 26, 2022 | 0.0013 | 0.0013 | 0.0010 | 0.0011 | 69,307,064 | -0.00(-15.38%) |
Apr 25, 2022 | 0.0011 | 0.0016 | 0.0010 | 0.0013 | 140,287,136 | +0.00(+30.00%) |
Apr 22, 2022 | 0.0008 | 0.0012 | 0.0007 | 0.0010 | 209,738,176 | +0.00(+42.86%) |
Apr 21, 2022 | 0.0008 | 0.0008 | 0.0007 | 0.0007 | 53,379,180 | +0.00(+0.00%) |
Apr 20, 2022 | 0.0010 | 0.0010 | 0.0007 | 0.0007 | 85,312,728 | -0.00(-22.22%) |
Apr 19, 2022 | 0.0010 | 0.0010 | 0.0009 | 0.0009 | 57,698,648 | -0.00(-10.00%) |
Apr 18, 2022 | 0.0010 | 0.0010 | 0.0009 | 0.0010 | 28,888,164 | +0.00(+0.00%) |
Apr 14, 2022 | 0.0011 | 0.0011 | 0.0009 | 0.0010 | 28,095,488 | +0.00(+0.00%) |
Apr 13, 2022 | 0.0010 | 0.0011 | 0.0010 | 0.0010 | 49,704,456 | +0.00(+0.00%) |
Apr 12, 2022 | 0.0012 | 0.0012 | 0.0010 | 0.0010 | 100,666,408 | -0.00(-9.09%) |
Apr 11, 2022 | 0.0013 | 0.0013 | 0.0011 | 0.0011 | 37,138,956 | -0.00(-15.38%) |
Apr 08, 2022 | 0.0013 | 0.0013 | 0.0012 | 0.0013 | 1,530,805 | +0.00(+0.00%) |
Apr 07, 2022 | 0.0013 | 0.0013 | 0.0012 | 0.0013 | 19,431,978 | +0.00(+0.00%) |
Apr 06, 2022 | 0.0013 | 0.0013 | 0.0012 | 0.0013 | 19,098,372 | +0.00(+0.00%) |
Apr 05, 2022 | 0.0012 | 0.0013 | 0.0012 | 0.0013 | 18,334,522 | +0.00(+8.33%) |
Apr 04, 2022 | 0.0012 | 0.0014 | 0.0012 | 0.0012 | 18,566,416 | -0.00(-7.69%) |
Apr 01, 2022 | 0.0013 | 0.0014 | 0.0012 | 0.0013 | 19,787,156 | -0.00(-7.14%) |
Mar 31, 2022 | 0.0014 | 0.0014 | 0.0012 | 0.0014 | 4,330,847 | +0.00(+0.00%) |
Mar 30, 2022 | 0.0013 | 0.0014 | 0.0012 | 0.0014 | 12,438,480 | +0.00(+0.00%) |
Mar 29, 2022 | 0.0012 | 0.0014 | 0.0012 | 0.0014 | 15,633,117 | +0.00(+16.67%) |
Mar 28, 2022 | 0.0014 | 0.0014 | 0.0011 | 0.0012 | 44,083,168 | +0.00(+0.00%) |
Mar 25, 2022 | 0.0014 | 0.0014 | 0.0012 | 0.0012 | 57,534,152 | -0.00(-7.69%) |
Mar 24, 2022 | 0.0013 | 0.0014 | 0.0012 | 0.0013 | 5,959,012 | +0.00(+0.00%) |
Mar 23, 2022 | 0.0013 | 0.0013 | 0.0012 | 0.0013 | 67,052,232 | +0.00(+8.33%) |
Mar 22, 2022 | 0.0015 | 0.0015 | 0.0012 | 0.0012 | 95,436,896 | -0.00(-20.00%) |
Mar 21, 2022 | 0.0013 | 0.0015 | 0.0012 | 0.0015 | 25,621,640 | +0.00(+25.00%) |
Mar 18, 2022 | 0.0017 | 0.0017 | 0.0012 | 0.0012 | 82,046,488 | -0.00(-29.41%) |
Mar 17, 2022 | 0.0012 | 0.0019 | 0.0011 | 0.0017 | 181,865,952 | +0.00(+54.55%) |
Mar 16, 2022 | 0.0011 | 0.0012 | 0.0011 | 0.0011 | 14,731,986 | -0.00(-8.33%) |
Mar 15, 2022 | 0.0012 | 0.0012 | 0.0011 | 0.0012 | 14,458,950 | +0.00(+0.00%) |
Mar 14, 2022 | 0.0015 | 0.0015 | 0.0011 | 0.0012 | 29,569,044 | -0.00(-20.00%) |
Mar 11, 2022 | 0.0013 | 0.0015 | 0.0013 | 0.0015 | 7,645,164 | +0.00(+15.38%) |
Mar 10, 2022 | 0.0015 | 0.0015 | 0.0012 | 0.0013 | 13,893,530 | -0.00(-13.33%) |
Mar 09, 2022 | 0.0016 | 0.0016 | 0.0013 | 0.0015 | 15,294,561 | -0.00(-6.25%) |
Mar 08, 2022 | 0.0018 | 0.0018 | 0.0015 | 0.0016 | 14,241,354 | -0.00(-5.88%) |
Mar 07, 2022 | 0.0019 | 0.0019 | 0.0017 | 0.0017 | 5,007,863 | -0.00(-10.53%) |
Mar 04, 2022 | 0.0018 | 0.0019 | 0.0017 | 0.0019 | 13,988,383 | +0.00(+5.56%) |
Mar 03, 2022 | 0.0019 | 0.0019 | 0.0017 | 0.0018 | 21,841,764 | -0.00(-5.26%) |
Mar 02, 2022 | 0.0020 | 0.0022 | 0.0019 | 0.0019 | 14,957,319 | +0.00(+5.56%) |
Mar 01, 2022 | 0.0020 | 0.0021 | 0.0017 | 0.0018 | 17,097,160 | -0.00(-10.00%) |
Feb 28, 2022 | 0.0021 | 0.0021 | 0.0019 | 0.0020 | 19,203,396 | +0.00(+0.00%) |
Feb 25, 2022 | 0.0022 | 0.0023 | 0.0018 | 0.0020 | 7,202,851 | -0.00(-9.09%) |
Feb 24, 2022 | 0.0021 | 0.0022 | 0.0017 | 0.0022 | 3,595,859 | +0.00(+10.00%) |
Feb 23, 2022 | 0.0021 | 0.0025 | 0.0020 | 0.0020 | 16,266,230 | -0.00(-13.04%) |
Feb 22, 2022 | 0.0023 | 0.0024 | 0.0021 | 0.0023 | 4,539,533 | +0.00(+0.00%) |
Feb 18, 2022 | 0.0023 | 0 | +0.00(+4.55%) | |||
Feb 17, 2022 | 0.0023 | 0.0025 | 0.0020 | 0.0022 | 15,548,984 | +0.00(+0.00%) |
Feb 16, 2022 | 0.0027 | 0.0027 | 0.0022 | 0.0022 | 27,941,568 | -0.00(-15.38%) |
Feb 15, 2022 | 0.0026 | 0.0028 | 0.0025 | 0.0026 | 23,100,534 | +0.00(+4.00%) |
Feb 14, 2022 | 0.0030 | 0.0030 | 0.0024 | 0.0025 | 44,431,240 | -0.00(-16.67%) |
Feb 11, 2022 | 0.0032 | 0.0032 | 0.0029 | 0.0030 | 15,287,086 | -0.00(-6.25%) |
Feb 10, 2022 | 0.0040 | 0.0040 | 0.0031 | 0.0032 | 66,843,688 | -0.00(-15.79%) |
Feb 09, 2022 | 0.0042 | 0.0060 | 0.0036 | 0.0038 | 232,937,952 | +0.00(+31.03%) |
Feb 08, 2022 | 0.0028 | 0.0033 | 0.0027 | 0.0029 | 9,743,581 | +0.00(+0.00%) |
Feb 07, 2022 | 0.0030 | 0.0030 | 0.0026 | 0.0029 | 25,375,564 | +0.00(+0.00%) |
Feb 04, 2022 | 0.0033 | 0.0033 | 0.0026 | 0.0029 | 19,670,986 | -0.00(-9.38%) |
Feb 03, 2022 | 0.0036 | 0.0032 | 18,336,816 | -0.00(-8.57%) | ||
Feb 02, 2022 | 0.0033 | 0.0038 | 0.0031 | 0.0035 | 11,211,068 | +0.00(+9.37%) |