Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 0.0135 | 0.0144 | 0.0126 | 0.0144 | 39,090,300 | +0.00(+3.60%) |
Apr 29, 2021 | 0.0146 | 0.0146 | 0.0131 | 0.0139 | 13,884,759 | -0.00(-3.47%) |
Apr 28, 2021 | 0.0130 | 0.0150 | 0.0130 | 0.0144 | 18,658,602 | -0.00(-0.69%) |
Apr 27, 2021 | 0.0148 | 0.0150 | 0.0132 | 0.0145 | 15,528,239 | -0.00(-1.36%) |
Apr 26, 2021 | 0.0155 | 0.0170 | 0.0142 | 0.0147 | 27,122,516 | +0.00(+7.30%) |
Apr 23, 2021 | 0.0150 | 0.0165 | 0.0130 | 0.0137 | 34,759,300 | -0.00(-7.43%) |
Apr 22, 2021 | 0.0200 | 0.0200 | 0.0131 | 0.0148 | 46,105,956 | -0.00(-7.50%) |
Apr 21, 2021 | 0.0160 | 0.0160 | 0.0134 | 0.0160 | 26,870,704 | +0.00(+0.00%) |
Apr 20, 2021 | 0.0187 | 0.0187 | 0.0150 | 0.0160 | 33,027,840 | -0.00(-13.51%) |
Apr 19, 2021 | 0.0210 | 0.0210 | 0.0175 | 0.0185 | 27,176,576 | +0.00(+4.52%) |
Apr 16, 2021 | 0.0170 | 0.0231 | 0.0169 | 0.0177 | 54,913,100 | -0.00(-1.12%) |
Apr 15, 2021 | 0.0198 | 0.0198 | 0.0162 | 0.0179 | 21,415,478 | -0.00(-3.24%) |
Apr 14, 2021 | 0.0176 | 0.0218 | 0.0169 | 0.0185 | 24,701,184 | +0.00(+5.71%) |
Apr 13, 2021 | 0.0175 | 0.0194 | 0.0160 | 0.0175 | 29,638,660 | -0.00(-8.85%) |
Apr 12, 2021 | 0.0200 | 0.0220 | 0.0173 | 0.0192 | 41,495,704 | -0.00(-12.73%) |
Apr 09, 2021 | 0.0235 | 0.0250 | 0.0205 | 0.0220 | 32,781,500 | -0.00(-7.17%) |
Apr 08, 2021 | 0.0240 | 0.0240 | 0.0184 | 0.0237 | 32,742,192 | +0.00(+9.22%) |
Apr 07, 2021 | 0.0210 | 0.0255 | 0.0200 | 0.0217 | 25,930,980 | +0.00(+7.96%) |
Apr 06, 2021 | 0.0250 | 0.0310 | 0.0200 | 0.0201 | 70,846,288 | -0.01(-23.57%) |
Apr 05, 2021 | 0.0237 | 0.0269 | 0.0180 | 0.0263 | 82,875,448 | +0.01(+54.71%) |
Apr 01, 2021 | 0.0123 | 0.0179 | 0.0101 | 0.0170 | 56,698,700 | +0.00(+36.00%) |
Mar 31, 2021 | 0.0185 | 0.0190 | 0.0118 | 0.0125 | 148,701,184 | -0.01(-28.57%) |
Mar 30, 2021 | 0.0180 | 0.0190 | 0.0160 | 0.0175 | 74,171,720 | -0.00(-9.79%) |
Mar 29, 2021 | 0.0269 | 0.0269 | 0.0185 | 0.0194 | 43,075,728 | +0.00(+0.00%) |
Mar 26, 2021 | 0.0200 | 0.0210 | 0.0180 | 0.0194 | 63,562,800 | -0.00(-8.49%) |
Mar 25, 2021 | 0.0170 | 0.0212 | 0.0100 | 0.0212 | 95,035,552 | +0.00(+24.71%) |
Mar 24, 2021 | 0.0249 | 0.0249 | 0.0169 | 0.0170 | 97,329,136 | -0.01(-28.57%) |
Mar 23, 2021 | 0.0262 | 0.0262 | 0.0180 | 0.0238 | 79,630,576 | -0.00(-9.16%) |
Mar 22, 2021 | 0.0249 | 0.0300 | 0.0249 | 0.0262 | 67,968,048 | -0.00(-12.67%) |
Mar 19, 2021 | 0.0340 | 0.0340 | 0.0285 | 0.0300 | 24,682,700 | -0.00(-1.64%) |
Mar 18, 2021 | 0.0319 | 0.0350 | 0.0288 | 0.0305 | 23,680,716 | +0.00(+0.66%) |
Mar 17, 2021 | 0.0292 | 0.0320 | 0.0280 | 0.0303 | 34,397,248 | +0.00(+4.48%) |
Mar 16, 2021 | 0.0285 | 0.0310 | 0.0267 | 0.0290 | 30,559,580 | -0.00(-7.35%) |
Mar 15, 2021 | 0.0300 | 0.0400 | 0.0251 | 0.0313 | 140,634,528 | +0.00(+7.93%) |
Mar 12, 2021 | 0.0306 | 0.0325 | 0.0251 | 0.0290 | 52,572,800 | -0.00(-7.35%) |
Mar 11, 2021 | 0.0325 | 0.0343 | 0.0300 | 0.0313 | 33,287,748 | -0.00(-6.85%) |
Mar 10, 2021 | 0.0353 | 0.0360 | 0.0320 | 0.0336 | 27,334,868 | -0.00(-4.00%) |
Mar 09, 2021 | 0.0440 | 0.0440 | 0.0330 | 0.0350 | 39,161,984 | +0.00(+3.55%) |
Mar 08, 2021 | 0.0382 | 0.0382 | 0.0301 | 0.0338 | 40,870,752 | -0.00(-3.15%) |
Mar 05, 2021 | 0.0350 | 0.0367 | 0.0249 | 0.0349 | 52,228,700 | +0.00(+9.06%) |
Mar 04, 2021 | 0.0202 | 0.0359 | 0.0174 | 0.0320 | 152,842,288 | +0.01(+52.38%) |
Mar 03, 2021 | 0.0351 | 0.0378 | 0.0200 | 0.0210 | 178,514,240 | -0.01(-40.68%) |
Mar 02, 2021 | 0.0449 | 0.0449 | 0.0285 | 0.0354 | 95,523,352 | -0.01(-12.81%) |
Mar 01, 2021 | 0.0500 | 0.0500 | 0.0319 | 0.0406 | 99,735,216 | -0.00(-6.67%) |
Feb 26, 2021 | 0.0390 | 0.0521 | 0.0365 | 0.0435 | 93,410,496 | +0.00(+2.35%) |
Feb 25, 2021 | 0.0455 | 0.0470 | 0.0350 | 0.0425 | 86,239,024 | +0.00(+8.97%) |
Feb 24, 2021 | 0.0500 | 0.0580 | 0.0321 | 0.0390 | 160,827,264 | -0.01(-13.33%) |
Feb 23, 2021 | 0.0480 | 0.0550 | 0.0285 | 0.0450 | 225,494,624 | +0.00(+0.00%) |
Feb 22, 2021 | 0.0477 | 0.0697 | 0.0350 | 0.0450 | 407,844,608 | +0.01(+15.98%) |
Feb 19, 2021 | 0.0322 | 0.0420 | 0.0269 | 0.0388 | 339,770,688 | +0.01(+45.32%) |
Feb 18, 2021 | 0.0151 | 0.0269 | 0.0150 | 0.0267 | 302,977,568 | +0.01(+88.03%) |
Feb 17, 2021 | 0.0138 | 0.0160 | 0.0115 | 0.0142 | 101,532,936 | +0.00(+3.65%) |
Feb 16, 2021 | 0.0110 | 0.0150 | 0.0110 | 0.0137 | 283,467,488 | +0.01(+71.25%) |
Feb 12, 2021 | 0.0081 | 0.0096 | 0.0071 | 0.0080 | 225,937,200 | +0.00(+11.11%) |
Feb 11, 2021 | 0.0150 | 0.0172 | 0.0045 | 0.0072 | 519,586,144 | -0.00(-34.55%) |
Feb 10, 2021 | 0.0100 | 0.0122 | 0.0085 | 0.0110 | 168,514,720 | +0.00(+34.15%) |
Feb 09, 2021 | 0.0060 | 0.0085 | 0.0050 | 0.0082 | 180,167,696 | +0.00(+51.85%) |
Feb 08, 2021 | 0.0040 | 0.0062 | 0.0040 | 0.0054 | 121,564,496 | +0.00(+28.57%) |
Feb 05, 2021 | 0.0034 | 0.0050 | 0.0034 | 0.0042 | 150,737,504 | +0.00(+23.53%) |
Feb 04, 2021 | 0.0065 | 0.0065 | 0.0031 | 0.0034 | 352,930,240 | -0.00(-40.35%) |
Feb 03, 2021 | 0.0046 | 0.0065 | 0.0042 | 0.0057 | 159,737,488 | +0.00(+23.91%) |
Feb 02, 2021 | 0.0047 | 0.0048 | 0.0042 | 0.0046 | 82,893,096 | +0.00(+4.55%) |