Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 0.0310 | 0.0340 | 0.0280 | 0.0335 | 405,857 | +0.00(+7.72%) |
May 27, 2021 | 0.0330 | 0.0350 | 0.0310 | 0.0311 | 195,545 | -0.00(-2.81%) |
May 26, 2021 | 0.0328 | 0.0469 | 0.0320 | 0.0320 | 402,353 | -0.00(-3.03%) |
May 25, 2021 | 0.0390 | 0.0395 | 0.0330 | 0.0330 | 144,494 | -0.00(-5.44%) |
May 24, 2021 | 0.0340 | 0.0399 | 0.0320 | 0.0349 | 808,835 | +0.00(+14.43%) |
May 21, 2021 | 0.0260 | 0.0340 | 0.0260 | 0.0305 | 425,060 | +0.00(+18.22%) |
May 20, 2021 | 0.0332 | 0.0344 | 0.0258 | 0.0258 | 838,977 | -0.01(-25.22%) |
May 19, 2021 | 0.0315 | 0.0388 | 0.0273 | 0.0345 | 319,648 | -0.00(-2.54%) |
May 18, 2021 | 0.0379 | 0.0379 | 0.0308 | 0.0354 | 143,430 | -0.00(-0.84%) |
May 17, 2021 | 0.0330 | 0.0370 | 0.0300 | 0.0357 | 300,785 | +0.00(+8.18%) |
May 14, 2021 | 0.0386 | 0.0386 | 0.0330 | 0.0330 | 160,889 | -0.00(-12.70%) |
May 13, 2021 | 0.0394 | 0.0394 | 0.0330 | 0.0378 | 241,398 | +0.00(+9.25%) |
May 12, 2021 | 0.0400 | 0.0450 | 0.0331 | 0.0346 | 128,873 | -0.01(-15.61%) |
May 11, 2021 | 0.0390 | 0.0430 | 0.0300 | 0.0410 | 668,493 | +0.00(+6.49%) |
May 10, 2021 | 0.0379 | 0.0399 | 0.0354 | 0.0385 | 483,610 | +0.00(+1.58%) |
May 07, 2021 | 0.0359 | 0.0430 | 0.0350 | 0.0379 | 667,993 | -0.00(-5.25%) |
May 06, 2021 | 0.0400 | 0.0400 | 0.0350 | 0.0400 | 428,820 | +0.00(+0.00%) |
May 05, 2021 | 0.0401 | 0.0430 | 0.0400 | 0.0400 | 258,194 | -0.00(-0.25%) |
May 04, 2021 | 0.0440 | 0.0440 | 0.0400 | 0.0401 | 749,627 | -0.00(-6.09%) |
May 03, 2021 | 0.0416 | 0.0444 | 0.0401 | 0.0427 | 295,778 | +0.00(+2.89%) |
Apr 30, 2021 | 0.0466 | 0.0466 | 0.0412 | 0.0415 | 529,500 | -0.00(-3.49%) |
Apr 29, 2021 | 0.0439 | 0.0466 | 0.0415 | 0.0430 | 151,749 | +0.00(+0.00%) |
Apr 28, 2021 | 0.0420 | 0.0499 | 0.0410 | 0.0430 | 366,938 | -0.00(-7.53%) |
Apr 27, 2021 | 0.0450 | 0.0481 | 0.0416 | 0.0465 | 818,878 | -0.00(-1.27%) |
Apr 26, 2021 | 0.0470 | 0.0471 | 0.0430 | 0.0471 | 328,889 | +0.00(+0.21%) |
Apr 23, 2021 | 0.0480 | 0.0500 | 0.0427 | 0.0470 | 229,600 | +0.00(+4.44%) |
Apr 22, 2021 | 0.0475 | 0.0490 | 0.0411 | 0.0450 | 967,638 | -0.00(-5.26%) |
Apr 21, 2021 | 0.0490 | 0.0490 | 0.0475 | 0.0475 | 830,053 | -0.00(-4.43%) |
Apr 20, 2021 | 0.0500 | 0.0500 | 0.0440 | 0.0497 | 208,251 | +0.00(+3.54%) |
Apr 19, 2021 | 0.0500 | 0.0500 | 0.0450 | 0.0480 | 570,753 | -0.00(-3.03%) |
Apr 16, 2021 | 0.0471 | 0.0548 | 0.0455 | 0.0495 | 930,500 | +0.00(+3.13%) |
Apr 15, 2021 | 0.0500 | 0.0530 | 0.0461 | 0.0480 | 529,136 | -0.00(-7.51%) |
Apr 14, 2021 | 0.0521 | 0.0553 | 0.0500 | 0.0519 | 593,871 | -0.00(-2.99%) |
Apr 13, 2021 | 0.0500 | 0.0600 | 0.0420 | 0.0535 | 1,946,964 | +0.00(+0.94%) |
Apr 12, 2021 | 0.0530 | 0.0561 | 0.0450 | 0.0530 | 778,452 | +0.00(+10.42%) |
Apr 09, 2021 | 0.0600 | 0.0600 | 0.0480 | 0.0480 | 2,474,700 | -0.01(-14.29%) |
Apr 08, 2021 | 0.0497 | 0.0719 | 0.0400 | 0.0560 | 6,680,301 | +0.01(+13.36%) |
Apr 07, 2021 | 0.0500 | 0.0536 | 0.0450 | 0.0494 | 503,356 | -0.00(-7.66%) |
Apr 06, 2021 | 0.0488 | 0.0540 | 0.0420 | 0.0535 | 1,021,616 | +0.00(+8.08%) |
Apr 05, 2021 | 0.0530 | 0.0599 | 0.0495 | 0.0495 | 737,156 | -0.00(-6.78%) |
Apr 01, 2021 | 0.0611 | 0.0646 | 0.0503 | 0.0531 | 818,900 | -0.01(-17.80%) |
Mar 31, 2021 | 0.0610 | 0.0650 | 0.0601 | 0.0646 | 456,114 | +0.00(+7.31%) |
Mar 30, 2021 | 0.0620 | 0.0650 | 0.0601 | 0.0602 | 190,007 | -0.00(-7.38%) |
Mar 29, 2021 | 0.0677 | 0.0677 | 0.0600 | 0.0650 | 574,442 | -0.00(-3.99%) |
Mar 26, 2021 | 0.0600 | 0.0690 | 0.0590 | 0.0677 | 690,000 | +0.01(+12.83%) |
Mar 25, 2021 | 0.0729 | 0.0750 | 0.0515 | 0.0600 | 1,658,800 | -0.01(-17.81%) |
Mar 24, 2021 | 0.0878 | 0.0890 | 0.0722 | 0.0730 | 1,730,051 | -0.01(-14.12%) |
Mar 23, 2021 | 0.0781 | 0.1480 | 0.0710 | 0.0850 | 25,646,136 | +0.01(+11.11%) |
Mar 22, 2021 | 0.0807 | 0.0813 | 0.0739 | 0.0765 | 315,935 | -0.00(-4.38%) |
Mar 19, 2021 | 0.0721 | 0.0812 | 0.0721 | 0.0800 | 507,000 | +0.00(+0.00%) |
Mar 18, 2021 | 0.0713 | 0.0824 | 0.0713 | 0.0800 | 1,374,408 | +0.01(+11.11%) |
Mar 17, 2021 | 0.0750 | 0.0800 | 0.0685 | 0.0720 | 1,614,219 | -0.01(-7.69%) |
Mar 16, 2021 | 0.0797 | 0.0800 | 0.0732 | 0.0780 | 662,623 | +0.00(+0.00%) |
Mar 15, 2021 | 0.0800 | 0.0800 | 0.0724 | 0.0780 | 1,446,551 | -0.00(-2.38%) |
Mar 12, 2021 | 0.0800 | 0.0850 | 0.0730 | 0.0799 | 1,595,900 | -0.00(-0.13%) |
Mar 11, 2021 | 0.0638 | 0.0851 | 0.0619 | 0.0800 | 5,038,917 | +0.01(+19.40%) |
Mar 10, 2021 | 0.0661 | 0.0678 | 0.0623 | 0.0670 | 535,304 | +0.00(+1.67%) |
Mar 09, 2021 | 0.0501 | 0.0659 | 0.0501 | 0.0659 | 1,470,748 | +0.01(+17.26%) |
Mar 08, 2021 | 0.0480 | 0.0562 | 0.0480 | 0.0562 | 1,231,285 | +0.01(+14.46%) |
Mar 05, 2021 | 0.0400 | 0.0491 | 0.0350 | 0.0491 | 683,300 | +0.01(+22.44%) |
Mar 04, 2021 | 0.0470 | 0.0505 | 0.0400 | 0.0401 | 468,281 | -0.01(-18.16%) |
Mar 03, 2021 | 0.0540 | 0.0540 | 0.0452 | 0.0490 | 638,118 | -0.00(-9.09%) |
Mar 02, 2021 | 0.0502 | 0.0545 | 0.0450 | 0.0539 | 454,589 | -0.00(-2.00%) |