Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 0.0041 | 0.0041 | 0.0036 | 0.0037 | 5,093,421 | -0.00(-7.50%) |
May 27, 2021 | 0.0040 | 0.0040 | 0.0037 | 0.0040 | 2,690,431 | +0.00(+5.26%) |
May 26, 2021 | 0.0038 | 0.0041 | 0.0035 | 0.0038 | 12,980,115 | +0.00(+2.70%) |
May 25, 2021 | 0.0040 | 0.0050 | 0.0036 | 0.0037 | 26,012,856 | -0.00(-9.76%) |
May 24, 2021 | 0.0039 | 0.0055 | 0.0035 | 0.0041 | 55,362,688 | +0.00(+0.00%) |
May 21, 2021 | 0.0044 | 0.0044 | 0.0038 | 0.0041 | 3,833,768 | -0.00(-2.38%) |
May 20, 2021 | 0.0041 | 0.0042 | 0.0036 | 0.0042 | 9,051,188 | +0.00(+2.44%) |
May 19, 2021 | 0.0043 | 0.0043 | 0.0030 | 0.0041 | 20,046,360 | -0.00(-2.38%) |
May 18, 2021 | 0.0041 | 0.0043 | 0.0038 | 0.0042 | 3,008,950 | +0.00(+7.69%) |
May 17, 2021 | 0.0036 | 0.0045 | 0.0036 | 0.0039 | 7,385,534 | +0.00(+0.00%) |
May 14, 2021 | 0.0041 | 0.0041 | 0.0037 | 0.0039 | 1,590,498 | -0.00(-2.50%) |
May 13, 2021 | 0.0037 | 0.0040 | 0.0037 | 0.0040 | 2,500,850 | +0.00(+2.56%) |
May 12, 2021 | 0.0042 | 0.0042 | 0.0035 | 0.0039 | 13,228,700 | -0.00(-9.30%) |
May 11, 2021 | 0.0040 | 0.0045 | 0.0034 | 0.0043 | 17,338,228 | +0.00(+7.50%) |
May 10, 2021 | 0.0045 | 0.0045 | 0.0038 | 0.0040 | 11,187,506 | -0.00(-11.11%) |
May 07, 2021 | 0.0049 | 0.0049 | 0.0044 | 0.0045 | 17,172,756 | -0.00(-10.00%) |
May 06, 2021 | 0.0054 | 0.0056 | 0.0049 | 0.0050 | 3,962,954 | -0.00(-7.41%) |
May 05, 2021 | 0.0054 | 0.0058 | 0.0050 | 0.0054 | 13,020,086 | +0.00(+0.00%) |
May 04, 2021 | 0.0052 | 0.0059 | 0.0049 | 0.0054 | 14,440,594 | +0.00(+0.00%) |
May 03, 2021 | 0.0062 | 0.0067 | 0.0051 | 0.0054 | 26,560,756 | -0.00(-8.47%) |
Apr 30, 2021 | 0.0044 | 0.0071 | 0.0044 | 0.0059 | 122,230,000 | +0.00(+18.00%) |
Apr 29, 2021 | 0.0047 | 0.0056 | 0.0043 | 0.0050 | 21,069,852 | +0.00(+6.38%) |
Apr 28, 2021 | 0.0048 | 0.0053 | 0.0045 | 0.0047 | 6,692,137 | -0.00(-7.84%) |
Apr 27, 2021 | 0.0050 | 0.0056 | 0.0047 | 0.0051 | 4,060,033 | -0.00(-3.77%) |
Apr 26, 2021 | 0.0054 | 0.0057 | 0.0050 | 0.0053 | 10,383,048 | -0.00(-7.02%) |
Apr 23, 2021 | 0.0056 | 0.0058 | 0.0052 | 0.0057 | 15,450,500 | +0.00(+5.56%) |
Apr 22, 2021 | 0.0049 | 0.0058 | 0.0042 | 0.0054 | 33,306,028 | +0.00(+17.39%) |
Apr 21, 2021 | 0.0050 | 0.0050 | 0.0042 | 0.0046 | 4,940,439 | +0.00(+0.00%) |
Apr 20, 2021 | 0.0052 | 0.0052 | 0.0042 | 0.0046 | 7,544,264 | -0.00(-4.17%) |
Apr 19, 2021 | 0.0050 | 0.0050 | 0.0042 | 0.0048 | 3,482,363 | -0.00(-2.04%) |
Apr 16, 2021 | 0.0051 | 0.0051 | 0.0040 | 0.0049 | 12,277,900 | +0.00(+0.00%) |
Apr 15, 2021 | 0.0050 | 0.0051 | 0.0046 | 0.0049 | 14,923,155 | -0.00(-7.55%) |
Apr 14, 2021 | 0.0053 | 0.0058 | 0.0049 | 0.0053 | 35,707,060 | +0.00(+3.92%) |
Apr 13, 2021 | 0.0053 | 0.0053 | 0.0048 | 0.0051 | 17,278,040 | +0.00(+2.00%) |
Apr 12, 2021 | 0.0050 | 0.0052 | 0.0047 | 0.0050 | 16,161,130 | +0.00(+2.04%) |
Apr 09, 2021 | 0.0049 | 0.0053 | 0.0045 | 0.0049 | 11,472,500 | +0.00(+0.00%) |
Apr 08, 2021 | 0.0046 | 0.0051 | 0.0039 | 0.0049 | 19,491,700 | +0.00(+2.08%) |
Apr 07, 2021 | 0.0043 | 0.0051 | 0.0042 | 0.0048 | 13,409,344 | +0.00(+9.09%) |
Apr 06, 2021 | 0.0047 | 0.0048 | 0.0041 | 0.0044 | 7,322,308 | -0.00(-6.38%) |
Apr 05, 2021 | 0.0043 | 0.0047 | 0.0038 | 0.0047 | 12,114,961 | +0.00(+11.90%) |
Apr 01, 2021 | 0.0042 | 0.0044 | 0.0037 | 0.0042 | 11,733,101 | +0.00(+5.00%) |
Mar 31, 2021 | 0.0035 | 0.0049 | 0.0034 | 0.0040 | 30,696,936 | +0.00(+17.65%) |
Mar 30, 2021 | 0.0037 | 0.0037 | 0.0031 | 0.0034 | 2,617,384 | +0.00(+0.00%) |
Mar 29, 2021 | 0.0037 | 0.0040 | 0.0031 | 0.0034 | 9,144,593 | +0.00(+0.00%) |
Mar 26, 2021 | 0.0037 | 0.0037 | 0.0034 | 0.0034 | 7,862,500 | -0.00(-8.11%) |
Mar 25, 2021 | 0.0040 | 0.0040 | 0.0033 | 0.0037 | 10,624,673 | +0.00(+0.00%) |
Mar 24, 2021 | 0.0042 | 0.0042 | 0.0037 | 0.0037 | 4,903,004 | -0.00(-7.50%) |
Mar 23, 2021 | 0.0040 | 0.0040 | 0.0037 | 0.0040 | 3,411,396 | +0.00(+2.56%) |
Mar 22, 2021 | 0.0039 | 0.0040 | 0.0036 | 0.0039 | 7,473,305 | +0.00(+5.41%) |
Mar 19, 2021 | 0.0040 | 0.0042 | 0.0033 | 0.0037 | 22,963,602 | -0.00(-15.91%) |
Mar 18, 2021 | 0.0042 | 0.0045 | 0.0038 | 0.0044 | 4,658,623 | +0.00(+4.76%) |
Mar 17, 2021 | 0.0041 | 0.0045 | 0.0041 | 0.0042 | 2,534,589 | +0.00(+0.00%) |
Mar 16, 2021 | 0.0045 | 0.0048 | 0.0040 | 0.0042 | 3,255,456 | -0.00(-6.67%) |
Mar 15, 2021 | 0.0048 | 0.0048 | 0.0040 | 0.0045 | 2,590,482 | -0.00(-6.25%) |
Mar 12, 2021 | 0.0052 | 0.0052 | 0.0043 | 0.0048 | 3,599,300 | +0.00(+4.35%) |
Mar 11, 2021 | 0.0048 | 0.0048 | 0.0040 | 0.0046 | 5,212,623 | +0.00(+4.55%) |
Mar 10, 2021 | 0.0044 | 0.0044 | 0.0041 | 0.0044 | 2,323,228 | +0.00(+2.33%) |
Mar 09, 2021 | 0.0040 | 0.0046 | 0.0039 | 0.0043 | 8,002,389 | -0.00(-4.44%) |
Mar 08, 2021 | 0.0040 | 0.0048 | 0.0035 | 0.0045 | 7,344,141 | +0.00(+12.50%) |
Mar 05, 2021 | 0.0043 | 0.0048 | 0.0034 | 0.0040 | 20,329,600 | -0.00(-6.98%) |
Mar 04, 2021 | 0.0054 | 0.0054 | 0.0040 | 0.0043 | 14,087,730 | -0.00(-12.24%) |
Mar 03, 2021 | 0.0050 | 0.0056 | 0.0047 | 0.0049 | 8,329,565 | -0.00(-3.92%) |
Mar 02, 2021 | 0.0049 | 0.0054 | 0.0049 | 0.0051 | 11,249,639 | +0.00(+4.08%) |