Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 0.0055 | 0.0059 | 0.0051 | 0.0054 | 9,391,189 | -0.00(-6.90%) |
May 27, 2022 | 0.0055 | 0.0059 | 0.0054 | 0.0058 | 895,500 | -0.00(-1.69%) |
May 26, 2022 | 0.0063 | 0.0063 | 0.0055 | 0.0059 | 2,081,667 | -0.00(-6.35%) |
May 25, 2022 | 0.0060 | 0.0063 | 0.0055 | 0.0063 | 2,114,542 | +0.00(+5.00%) |
May 24, 2022 | 0.0059 | 0.0060 | 0.0054 | 0.0060 | 1,692,823 | +0.00(+1.69%) |
May 23, 2022 | 0.0055 | 0.0060 | 0.0054 | 0.0059 | 1,323,486 | -0.00(-1.67%) |
May 20, 2022 | 0.0060 | 0.0065 | 0.0053 | 0.0060 | 4,897,315 | +0.00(+0.00%) |
May 19, 2022 | 0.0058 | 0.0060 | 0.0055 | 0.0060 | 1,290,582 | +0.00(+5.26%) |
May 18, 2022 | 0.0060 | 0.0063 | 0.0055 | 0.0057 | 814,439 | -0.00(-5.00%) |
May 17, 2022 | 0.0053 | 0.0064 | 0.0053 | 0.0060 | 703,000 | +0.00(+9.09%) |
May 16, 2022 | 0.0060 | 0.0061 | 0.0053 | 0.0055 | 2,817,374 | -0.00(-5.17%) |
May 13, 2022 | 0.0065 | 0.0065 | 0.0055 | 0.0058 | 4,193,722 | -0.00(-7.94%) |
May 12, 2022 | 0.0056 | 0.0065 | 0.0051 | 0.0063 | 3,566,000 | +0.00(+5.00%) |
May 11, 2022 | 0.0055 | 0.0061 | 0.0051 | 0.0060 | 2,677,744 | +0.00(+1.69%) |
May 10, 2022 | 0.0059 | 0.0063 | 0.0051 | 0.0059 | 3,923,974 | +0.00(+0.00%) |
May 09, 2022 | 0.0057 | 0.0063 | 0.0053 | 0.0059 | 2,484,845 | +0.00(+3.51%) |
May 06, 2022 | 0.0053 | 0.0058 | 0.0051 | 0.0057 | 1,795,704 | +0.00(+1.79%) |
May 05, 2022 | 0.0057 | 0.0060 | 0.0053 | 0.0056 | 1,843,713 | -0.00(-1.75%) |
May 04, 2022 | 0.0060 | 0.0060 | 0.0054 | 0.0057 | 9,617,314 | -0.00(-5.00%) |
May 03, 2022 | 0.0060 | 0.0061 | 0.0059 | 0.0060 | 1,103,120 | +0.00(+1.69%) |
May 02, 2022 | 0.0060 | 0.0062 | 0.0058 | 0.0059 | 2,377,522 | -0.00(-3.28%) |
Apr 29, 2022 | 0.0060 | 0.0063 | 0.0058 | 0.0061 | 3,733,386 | +0.00(+5.17%) |
Apr 28, 2022 | 0.0061 | 0.0063 | 0.0058 | 0.0058 | 2,038,174 | -0.00(-7.94%) |
Apr 27, 2022 | 0.0063 | 0.0065 | 0.0059 | 0.0063 | 5,549,627 | +0.00(+3.28%) |
Apr 26, 2022 | 0.0061 | 0.0063 | 0.0059 | 0.0061 | 2,940,547 | +0.00(+0.00%) |
Apr 25, 2022 | 0.0060 | 0.0065 | 0.0058 | 0.0061 | 1,975,143 | -0.00(-3.17%) |
Apr 22, 2022 | 0.0061 | 0.0063 | 0.0059 | 0.0063 | 1,870,704 | +0.00(+6.78%) |
Apr 21, 2022 | 0.0060 | 0.0061 | 0.0059 | 0.0059 | 5,741,027 | -0.00(-3.28%) |
Apr 20, 2022 | 0.0069 | 0.0069 | 0.0060 | 0.0061 | 5,535,520 | -0.00(-10.29%) |
Apr 19, 2022 | 0.0067 | 0.0068 | 0.0060 | 0.0068 | 3,043,701 | -0.00(-1.45%) |
Apr 18, 2022 | 0.0063 | 0.0070 | 0.0058 | 0.0069 | 7,292,278 | +0.00(+13.11%) |
Apr 14, 2022 | 0.0065 | 0.0065 | 0.0054 | 0.0061 | 39,096,860 | -0.00(-18.67%) |
Apr 13, 2022 | 0.0083 | 0.0084 | 0.0072 | 0.0075 | 3,037,559 | -0.00(-6.25%) |
Apr 12, 2022 | 0.0077 | 0.0085 | 0.0072 | 0.0080 | 3,843,252 | +0.00(+2.56%) |
Apr 11, 2022 | 0.0079 | 0.0085 | 0.0072 | 0.0078 | 2,764,699 | +0.00(+1.30%) |
Apr 08, 2022 | 0.0083 | 0.0083 | 0.0073 | 0.0077 | 2,504,324 | -0.00(-7.23%) |
Apr 07, 2022 | 0.0070 | 0.0085 | 0.0065 | 0.0083 | 8,082,294 | -0.00(-1.19%) |
Apr 06, 2022 | 0.0088 | 0.0090 | 0.0082 | 0.0084 | 979,004 | -0.00(-2.33%) |
Apr 05, 2022 | 0.0086 | 0.0088 | 0.0078 | 0.0086 | 3,463,445 | -0.00(-1.15%) |
Apr 04, 2022 | 0.0099 | 0.0099 | 0.0080 | 0.0087 | 3,163,684 | -0.00(-10.31%) |
Apr 01, 2022 | 0.0095 | 0.0099 | 0.0090 | 0.0097 | 7,502,002 | +0.00(+3.19%) |
Mar 31, 2022 | 0.0084 | 0.0094 | 0.0079 | 0.0094 | 4,407,429 | +0.00(+14.63%) |
Mar 30, 2022 | 0.0092 | 0.0095 | 0.0076 | 0.0082 | 3,733,334 | -0.00(-10.87%) |
Mar 29, 2022 | 0.0086 | 0.0092 | 0.0076 | 0.0092 | 4,683,977 | +0.00(+6.98%) |
Mar 28, 2022 | 0.0079 | 0.0099 | 0.0078 | 0.0086 | 6,654,661 | +0.00(+14.67%) |
Mar 25, 2022 | 0.0073 | 0.0080 | 0.0066 | 0.0075 | 15,191,803 | +0.00(+17.19%) |
Mar 24, 2022 | 0.0062 | 0.0066 | 0.0060 | 0.0064 | 5,514,121 | +0.00(+3.23%) |
Mar 23, 2022 | 0.0061 | 0.0068 | 0.0056 | 0.0062 | 14,054,908 | -0.00(-6.06%) |
Mar 22, 2022 | 0.0058 | 0.0066 | 0.0056 | 0.0066 | 6,791,964 | +0.00(+13.79%) |
Mar 21, 2022 | 0.0060 | 0.0060 | 0.0056 | 0.0058 | 4,126,775 | -0.00(-1.69%) |
Mar 18, 2022 | 0.0061 | 0.0061 | 0.0058 | 0.0059 | 2,345,352 | -0.00(-1.67%) |
Mar 17, 2022 | 0.0062 | 0.0062 | 0.0058 | 0.0060 | 1,192,737 | +0.00(+1.69%) |
Mar 16, 2022 | 0.0064 | 0.0064 | 0.0056 | 0.0059 | 6,718,946 | -0.00(-6.35%) |
Mar 15, 2022 | 0.0063 | 0.0065 | 0.0061 | 0.0063 | 2,180,370 | +0.00(+0.00%) |
Mar 14, 2022 | 0.0065 | 0.0065 | 0.0059 | 0.0063 | 557,713 | -0.00(-3.08%) |
Mar 11, 2022 | 0.0068 | 0.0068 | 0.0058 | 0.0065 | 9,969,080 | -0.00(-4.41%) |
Mar 10, 2022 | 0.0068 | 0.0068 | 0.0062 | 0.0068 | 2,361,408 | +0.00(+4.62%) |
Mar 09, 2022 | 0.0062 | 0.0069 | 0.0060 | 0.0065 | 1,223,086 | +0.00(+4.84%) |
Mar 08, 2022 | 0.0059 | 0.0064 | 0.0059 | 0.0062 | 5,457,545 | +0.00(+5.08%) |
Mar 07, 2022 | 0.0065 | 0.0070 | 0.0058 | 0.0059 | 16,549,631 | -0.00(-14.49%) |
Mar 04, 2022 | 0.0077 | 0.0077 | 0.0066 | 0.0069 | 7,120,783 | -0.00(-10.39%) |
Mar 03, 2022 | 0.0067 | 0.0082 | 0.0067 | 0.0077 | 1,717,658 | +0.00(+5.48%) |
Mar 02, 2022 | 0.0077 | 0.0077 | 0.0068 | 0.0073 | 442,701 | +0.00(+0.00%) |