Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 0.0230 | 0.0247 | 0.0222 | 0.0235 | 488,843 | +0.00(+2.17%) |
May 27, 2022 | 0.0239 | 0.0239 | 0.0200 | 0.0230 | 2,698,297 | -0.00(-1.29%) |
May 26, 2022 | 0.0249 | 0.0249 | 0.0215 | 0.0233 | 1,111,832 | -0.00(-6.80%) |
May 25, 2022 | 0.0270 | 0.0270 | 0.0231 | 0.0250 | 1,157,469 | -0.00(-7.41%) |
May 24, 2022 | 0.0275 | 0.0290 | 0.0245 | 0.0270 | 1,066,322 | -0.00(-10.00%) |
May 23, 2022 | 0.0290 | 0.0300 | 0.0250 | 0.0300 | 916,193 | +0.00(+3.45%) |
May 20, 2022 | 0.0310 | 0.0310 | 0.0188 | 0.0290 | 4,794,519 | -0.00(-2.36%) |
May 19, 2022 | 0.0310 | 0.0320 | 0.0296 | 0.0297 | 202,656 | +0.00(+0.34%) |
May 18, 2022 | 0.0304 | 0.0304 | 0.0295 | 0.0296 | 145,200 | -0.00(-1.33%) |
May 17, 2022 | 0.0310 | 0.0310 | 0.0290 | 0.0300 | 479,316 | +0.00(+1.35%) |
May 16, 2022 | 0.0306 | 0.0310 | 0.0286 | 0.0296 | 1,029,270 | -0.00(-4.52%) |
May 13, 2022 | 0.0313 | 0.0328 | 0.0286 | 0.0310 | 1,974,186 | -0.00(-2.52%) |
May 12, 2022 | 0.0309 | 0.0320 | 0.0275 | 0.0318 | 301,722 | +0.00(+2.91%) |
May 11, 2022 | 0.0310 | 0.0349 | 0.0275 | 0.0309 | 489,084 | +0.00(+2.32%) |
May 10, 2022 | 0.0301 | 0.0344 | 0.0290 | 0.0302 | 769,829 | +0.00(+4.14%) |
May 09, 2022 | 0.0325 | 0.0348 | 0.0275 | 0.0290 | 1,394,230 | -0.00(-9.94%) |
May 06, 2022 | 0.0330 | 0.0369 | 0.0310 | 0.0322 | 1,270,468 | -0.00(-2.42%) |
May 05, 2022 | 0.0334 | 0.0339 | 0.0310 | 0.0330 | 766,456 | -0.00(-1.20%) |
May 04, 2022 | 0.0330 | 0.0350 | 0.0314 | 0.0334 | 963,936 | -0.00(-4.57%) |
May 03, 2022 | 0.0346 | 0.0380 | 0.0346 | 0.0350 | 535,658 | -0.00(-4.11%) |
May 02, 2022 | 0.0342 | 0.0370 | 0.0325 | 0.0365 | 682,422 | +0.00(+6.73%) |
Apr 29, 2022 | 0.0370 | 0.0370 | 0.0320 | 0.0342 | 477,210 | -0.00(-5.00%) |
Apr 28, 2022 | 0.0310 | 0.0370 | 0.0310 | 0.0360 | 583,357 | +0.00(+5.88%) |
Apr 27, 2022 | 0.0348 | 0.0370 | 0.0330 | 0.0340 | 587,343 | +0.00(+6.25%) |
Apr 26, 2022 | 0.0350 | 0.0375 | 0.0312 | 0.0320 | 2,256,994 | -0.00(-11.11%) |
Apr 25, 2022 | 0.0400 | 0.0425 | 0.0350 | 0.0360 | 1,709,989 | -0.00(-10.00%) |
Apr 22, 2022 | 0.0365 | 0.0450 | 0.0341 | 0.0400 | 1,674,516 | +0.01(+15.61%) |
Apr 21, 2022 | 0.0380 | 0.0390 | 0.0341 | 0.0346 | 2,301,406 | -0.00(-8.95%) |
Apr 20, 2022 | 0.0384 | 0.0399 | 0.0355 | 0.0380 | 1,086,382 | +0.00(+0.00%) |
Apr 19, 2022 | 0.0379 | 0.0390 | 0.0360 | 0.0380 | 1,231,434 | +0.00(+0.26%) |
Apr 18, 2022 | 0.0400 | 0.0440 | 0.0375 | 0.0379 | 1,679,826 | -0.00(-8.67%) |
Apr 14, 2022 | 0.0405 | 0.0480 | 0.0400 | 0.0415 | 1,116,635 | +0.00(+2.47%) |
Apr 13, 2022 | 0.0379 | 0.0450 | 0.0360 | 0.0405 | 2,320,527 | +0.00(+12.50%) |
Apr 12, 2022 | 0.0470 | 0.0470 | 0.0334 | 0.0360 | 8,617,949 | -0.01(-23.40%) |
Apr 11, 2022 | 0.0510 | 0.0520 | 0.0403 | 0.0470 | 2,569,454 | -0.01(-11.15%) |
Apr 08, 2022 | 0.0536 | 0.0550 | 0.0484 | 0.0529 | 1,523,297 | -0.00(-0.75%) |
Apr 07, 2022 | 0.0550 | 0.0582 | 0.0533 | 0.0533 | 1,235,627 | -0.00(-4.82%) |
Apr 06, 2022 | 0.0600 | 0.0643 | 0.0541 | 0.0560 | 1,389,243 | -0.00(-5.08%) |
Apr 05, 2022 | 0.0550 | 0.0610 | 0.0525 | 0.0590 | 1,202,276 | +0.00(+2.61%) |
Apr 04, 2022 | 0.0481 | 0.0650 | 0.0473 | 0.0575 | 3,427,912 | +0.01(+16.87%) |
Apr 01, 2022 | 0.0510 | 0.0517 | 0.0481 | 0.0492 | 434,433 | -0.00(-4.09%) |
Mar 31, 2022 | 0.0500 | 0.0530 | 0.0472 | 0.0513 | 1,691,170 | -0.00(-1.16%) |
Mar 30, 2022 | 0.0509 | 0.0526 | 0.0461 | 0.0519 | 2,058,875 | +0.00(+3.80%) |
Mar 29, 2022 | 0.0644 | 0.0685 | 0.0422 | 0.0500 | 13,073,125 | -0.01(-22.36%) |
Mar 28, 2022 | 0.0680 | 0.0695 | 0.0610 | 0.0644 | 1,737,947 | -0.01(-8.65%) |
Mar 25, 2022 | 0.0700 | 0.0715 | 0.0642 | 0.0705 | 1,866,949 | +0.00(+0.86%) |
Mar 24, 2022 | 0.0700 | 0.0715 | 0.0642 | 0.0699 | 1,740,110 | -0.00(-2.92%) |
Mar 23, 2022 | 0.0700 | 0.0749 | 0.0620 | 0.0720 | 1,628,352 | +0.00(+3.15%) |
Mar 22, 2022 | 0.0637 | 0.0735 | 0.0602 | 0.0698 | 2,649,958 | +0.01(+9.40%) |
Mar 21, 2022 | 0.0672 | 0.0735 | 0.0620 | 0.0638 | 2,289,977 | -0.01(-7.54%) |
Mar 18, 2022 | 0.0794 | 0.0800 | 0.0638 | 0.0690 | 6,052,219 | -0.01(-13.10%) |
Mar 17, 2022 | 0.0825 | 0.0845 | 0.0715 | 0.0794 | 4,457,903 | -0.00(-0.75%) |
Mar 16, 2022 | 0.0631 | 0.0852 | 0.0631 | 0.0800 | 12,834,223 | +0.01(+12.68%) |
Mar 15, 2022 | 0.0825 | 0.0825 | 0.0591 | 0.0710 | 6,884,315 | -0.00(-1.39%) |
Mar 14, 2022 | 0.0872 | 0.0970 | 0.0665 | 0.0720 | 20,676,194 | -0.01(-15.29%) |
Mar 11, 2022 | 0.0650 | 0.0900 | 0.0602 | 0.0850 | 17,989,674 | +0.02(+41.20%) |
Mar 10, 2022 | 0.0654 | 0.0685 | 0.0511 | 0.0602 | 11,507,832 | -0.00(-7.53%) |
Mar 09, 2022 | 0.0670 | 0.0865 | 0.0553 | 0.0651 | 31,092,456 | -0.00(-2.11%) |
Mar 08, 2022 | 0.0396 | 0.0670 | 0.0390 | 0.0665 | 41,055,408 | +0.03(+67.09%) |
Mar 07, 2022 | 0.0360 | 0.0418 | 0.0345 | 0.0398 | 3,242,206 | +0.00(+12.75%) |
Mar 04, 2022 | 0.0339 | 0.0360 | 0.0320 | 0.0353 | 1,561,040 | +0.00(+8.62%) |
Mar 03, 2022 | 0.0290 | 0.0334 | 0.0290 | 0.0325 | 660,426 | +0.00(+8.33%) |
Mar 02, 2022 | 0.0297 | 0.0310 | 0.0289 | 0.0300 | 1,022,597 | +0.00(+1.01%) |