Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 0.0026 | 0.0029 | 0.0025 | 0.0029 | 3,532,452 | +0.00(+26.09%) |
Apr 28, 2022 | 0.0034 | 0.0034 | 0.0023 | 0.0023 | 16,435,895 | -0.00(-20.69%) |
Apr 27, 2022 | 0.0031 | 0.0039 | 0.0027 | 0.0029 | 10,138,393 | -0.00(-3.33%) |
Apr 26, 2022 | 0.0038 | 0.0038 | 0.0030 | 0.0030 | 6,748,656 | -0.00(-25.00%) |
Apr 25, 2022 | 0.0040 | 0.0042 | 0.0037 | 0.0040 | 1,233,468 | +0.00(+5.26%) |
Apr 22, 2022 | 0.0038 | 0.0039 | 0.0032 | 0.0038 | 3,459,702 | +0.00(+8.57%) |
Apr 21, 2022 | 0.0048 | 0.0048 | 0.0035 | 0.0035 | 9,916,132 | -0.00(-27.08%) |
Apr 20, 2022 | 0.0049 | 0.0050 | 0.0047 | 0.0048 | 1,597,359 | +0.00(+0.00%) |
Apr 19, 2022 | 0.0068 | 0.0068 | 0.0048 | 0.0048 | 2,636,966 | -0.00(-18.64%) |
Apr 18, 2022 | 0.0085 | 0.0085 | 0.0050 | 0.0059 | 3,765,824 | -0.00(-30.59%) |
Apr 14, 2022 | 0.0092 | 0.0092 | 0.0081 | 0.0085 | 175,050 | +0.00(+0.00%) |
Apr 13, 2022 | 0.0080 | 0.0092 | 0.0065 | 0.0085 | 371,983 | +0.00(+32.81%) |
Apr 12, 2022 | 0.0080 | 0.0080 | 0.0063 | 0.0064 | 386,066 | -0.00(-20.00%) |
Apr 11, 2022 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 120,372 | +0.00(+3.90%) |
Apr 08, 2022 | 0.0073 | 0.0077 | 0.0073 | 0.0077 | 170,738 | +0.00(+28.33%) |
Apr 07, 2022 | 0.0064 | 0.0078 | 0.0060 | 0.0060 | 269,460 | -0.00(-14.29%) |
Apr 06, 2022 | 0.0070 | 0.0070 | 0.0064 | 0.0070 | 54,244 | +0.00(+9.37%) |
Apr 05, 2022 | 0.0080 | 0.0080 | 0.0057 | 0.0064 | 450,203 | -0.00(-20.00%) |
Apr 04, 2022 | 0.0067 | 0.0080 | 0.0067 | 0.0080 | 65,723 | +0.00(+1.27%) |
Apr 01, 2022 | 0.0065 | 0.0079 | 0.0065 | 0.0079 | 5,800 | -0.00(-1.25%) |
Mar 31, 2022 | 0.0092 | 0.0092 | 0.0068 | 0.0080 | 17,379 | -0.00(-13.04%) |
Mar 30, 2022 | 0.0095 | 0.0095 | 0.0061 | 0.0092 | 157,063 | +0.00(+0.00%) |
Mar 29, 2022 | 0.0090 | 0.0092 | 0.0090 | 0.0092 | 89,471 | +0.00(+2.22%) |
Mar 28, 2022 | 0.0090 | 0.0092 | 0.0080 | 0.0090 | 290,557 | +0.00(+0.00%) |
Mar 25, 2022 | 0.0070 | 0.0090 | 0.0070 | 0.0090 | 207,558 | +0.00(+28.57%) |
Mar 24, 2022 | 0.0080 | 0.0090 | 0.0070 | 0.0070 | 8,694 | +0.00(+0.00%) |
Mar 23, 2022 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 243 | -0.00(-22.22%) |
Mar 22, 2022 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 715 | +0.00(+0.00%) |
Mar 21, 2022 | 0.0063 | 0.0092 | 0.0060 | 0.0090 | 466,340 | +0.00(+45.16%) |
Mar 18, 2022 | 0.0062 | 0.0062 | 0.0062 | 0.0062 | 145,006 | -0.00(-1.59%) |
Mar 17, 2022 | 0.0064 | 0.0064 | 0.0063 | 0.0063 | 50,002 | -0.00(-8.70%) |
Mar 16, 2022 | 0.0070 | 0.0070 | 0.0069 | 0.0069 | 49,099 | +0.00(+6.15%) |
Mar 15, 2022 | 0.0063 | 0.0065 | 0.0060 | 0.0065 | 22,463 | -0.00(-4.41%) |
Mar 14, 2022 | 0.0060 | 0.0068 | 0.0060 | 0.0068 | 329,622 | -0.00(-4.23%) |
Mar 11, 2022 | 0.0074 | 0.0081 | 0.0071 | 0.0071 | 132,604 | +0.00(+7.58%) |
Mar 10, 2022 | 0.0070 | 0.0074 | 0.0060 | 0.0066 | 361,051 | +0.00(+13.79%) |
Mar 09, 2022 | 0.0073 | 0.0073 | 0.0050 | 0.0058 | 301,696 | -0.00(-20.55%) |
Mar 08, 2022 | 0.0072 | 0.0080 | 0.0072 | 0.0073 | 351,571 | -0.00(-13.10%) |
Mar 07, 2022 | 0.0071 | 0.0086 | 0.0071 | 0.0084 | 83,266 | -0.00(-2.33%) |
Mar 04, 2022 | 0.0085 | 0.0100 | 0.0085 | 0.0086 | 199,661 | +0.00(+1.18%) |
Mar 03, 2022 | 0.0085 | 0.0093 | 0.0067 | 0.0085 | 782,486 | -0.00(-2.30%) |
Mar 02, 2022 | 0.0111 | 0.0111 | 0.0087 | 0.0087 | 46,832 | -0.00(-12.12%) |
Mar 01, 2022 | 0.0107 | 0.0107 | 0.0090 | 0.0099 | 279,387 | +0.00(+16.47%) |
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%) |