Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 26, 2022 | 0.0062 | 1 | +0.00(+12.73%) | |||
May 25, 2022 | 0.0055 | 0.0055 | 0.0055 | 0.0055 | 282,000 | +0.00(+0.00%) |
May 24, 2022 | 0.0070 | 0.0070 | 0.0055 | 0.0055 | 48,983 | -0.00(-25.68%) |
May 23, 2022 | 0.0070 | 0.0074 | 0.0070 | 0.0074 | 125,000 | +0.00(+2.78%) |
May 19, 2022 | 0.0072 | 0 | +0.00(+12.50%) | |||
May 18, 2022 | 0.0064 | 0.0064 | 0.0062 | 0.0064 | 160,000 | +0.00(+3.23%) |
May 17, 2022 | 0.0062 | 0.0062 | 0.0053 | 0.0062 | 323,267 | -0.00(-12.68%) |
May 16, 2022 | 0.0071 | 0.0071 | 0.0062 | 0.0071 | 263,020 | -0.00(-1.39%) |
May 12, 2022 | 0.0072 | 0 | -0.00(-10.00%) | |||
May 11, 2022 | 0.0056 | 0.0082 | 0.0050 | 0.0080 | 570,004 | +0.00(+31.15%) |
May 09, 2022 | 0.0061 | 0 | -0.00(-18.67%) | |||
May 06, 2022 | 0.0070 | 0.0075 | 0.0068 | 0.0075 | 330,249 | -0.00(-1.32%) |
May 04, 2022 | 0.0076 | 0 | -0.00(-1.30%) | |||
May 03, 2022 | 0.0070 | 0.0077 | 0.0070 | 0.0077 | 48,100 | +0.00(+10.00%) |
May 02, 2022 | 0.0077 | 0.0080 | 0.0070 | 0.0070 | 375,000 | +0.00(+1.45%) |
Apr 29, 2022 | 0.0077 | 0.0077 | 0.0069 | 0.0069 | 135,000 | -0.00(-1.43%) |
Apr 28, 2022 | 0.0070 | 0.0070 | 0.0058 | 0.0070 | 384,042 | +0.00(+6.06%) |
Apr 27, 2022 | 0.0066 | 0.0066 | 0.0060 | 0.0066 | 12,958 | -0.00(-17.50%) |
Apr 26, 2022 | 0.0058 | 0.0080 | 0.0058 | 0.0080 | 102,345 | +0.00(+33.33%) |
Apr 25, 2022 | 0.0063 | 0.0071 | 0.0059 | 0.0060 | 505,900 | -0.00(-4.76%) |
Apr 22, 2022 | 0.0084 | 0.0084 | 0.0063 | 0.0063 | 112,378 | -0.00(-16.00%) |
Apr 19, 2022 | 0.0075 | 0 | +0.00(+2.74%) | |||
Apr 18, 2022 | 0.0073 | 0.0073 | 0.0073 | 0.0073 | 35,022 | -0.00(-13.10%) |
Apr 14, 2022 | 0.0084 | 0.0084 | 0.0075 | 0.0084 | 206,109 | +0.00(+16.67%) |
Apr 13, 2022 | 0.0087 | 0.0087 | 0.0072 | 0.0072 | 825,320 | -0.00(-17.24%) |
Apr 12, 2022 | 0.0090 | 0.0090 | 0.0082 | 0.0087 | 227,501 | +0.00(+4.82%) |
Apr 11, 2022 | 0.0081 | 0.0093 | 0.0081 | 0.0083 | 2,778,406 | +0.00(+2.47%) |
Apr 08, 2022 | 0.0081 | 0.0081 | 0.0081 | 0.0081 | 95,495 | +0.00(+6.58%) |
Apr 07, 2022 | 0.0077 | 0.0077 | 0.0076 | 0.0076 | 135,000 | +0.00(+4.11%) |
Apr 06, 2022 | 0.0068 | 0.0077 | 0.0068 | 0.0073 | 75,000 | -0.00(-1.35%) |
Apr 05, 2022 | 0.0070 | 0.0074 | 0.0066 | 0.0074 | 1,134,471 | -0.00(-7.50%) |
Apr 04, 2022 | 0.0082 | 0.0083 | 0.0068 | 0.0080 | 320,229 | +0.00(+8.11%) |
Apr 01, 2022 | 0.0067 | 0.0078 | 0.0067 | 0.0074 | 546,175 | -0.00(-3.90%) |
Mar 31, 2022 | 0.0064 | 0.0077 | 0.0064 | 0.0077 | 174,280 | +0.00(+16.67%) |
Mar 30, 2022 | 0.0061 | 0.0069 | 0.0061 | 0.0066 | 168,157 | -0.00(-1.49%) |
Mar 29, 2022 | 0.0062 | 0.0067 | 0.0062 | 0.0067 | 71,600 | +0.00(+8.06%) |
Mar 25, 2022 | 0.0062 | 0 | +0.00(+1.64%) | |||
Mar 24, 2022 | 0.0071 | 0.0071 | 0.0060 | 0.0061 | 1,250,232 | -0.00(-14.08%) |
Mar 23, 2022 | 0.0072 | 0.0072 | 0.0064 | 0.0071 | 562,792 | +0.00(+7.58%) |
Mar 22, 2022 | 0.0061 | 0.0080 | 0.0061 | 0.0066 | 3,118,196 | +0.00(+8.20%) |
Mar 21, 2022 | 0.0058 | 0.0061 | 0.0058 | 0.0061 | 60,000 | +0.00(+3.39%) |
Mar 18, 2022 | 0.0054 | 0.0059 | 0.0054 | 0.0059 | 710,773 | +0.00(+0.00%) |
Mar 17, 2022 | 0.0066 | 0.0066 | 0.0053 | 0.0059 | 1,117,000 | +0.00(+7.27%) |
Mar 16, 2022 | 0.0072 | 0.0072 | 0.0055 | 0.0055 | 1,622,227 | -0.00(-12.70%) |
Mar 15, 2022 | 0.0055 | 0.0078 | 0.0048 | 0.0063 | 1,495,900 | +0.00(+6.78%) |
Mar 14, 2022 | 0.0080 | 0.0080 | 0.0055 | 0.0059 | 2,520,434 | -0.00(-10.61%) |
Mar 11, 2022 | 0.0048 | 0.0090 | 0.0048 | 0.0066 | 26,801,964 | +0.00(+37.50%) |
Mar 10, 2022 | 0.0042 | 0.0048 | 0.0042 | 0.0048 | 217,808 | +0.00(+2.13%) |
Mar 09, 2022 | 0.0047 | 0.0047 | 0.0042 | 0.0047 | 43,366 | +0.00(+14.63%) |
Mar 08, 2022 | 0.0041 | 0.0041 | 0.0039 | 0.0041 | 70,612 | -0.00(-12.77%) |
Mar 07, 2022 | 0.0047 | 0.0047 | 0.0047 | 0.0047 | 3,015 | +0.00(+4.44%) |
Mar 04, 2022 | 0.0048 | 0.0048 | 0.0041 | 0.0045 | 37,628 | -0.00(-6.25%) |
Mar 03, 2022 | 0.0040 | 0.0048 | 0.0040 | 0.0048 | 63,500 | +0.00(+9.09%) |
Mar 02, 2022 | 0.0041 | 0.0047 | 0.0041 | 0.0044 | 50,343 | -0.00(-6.38%) |