Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 0.0058 | 0.0067 | 0.0050 | 0.0065 | 34,998,824 | +0.00(+20.37%) |
May 27, 2021 | 0.0052 | 0.0067 | 0.0048 | 0.0054 | 55,095,088 | +0.00(+8.00%) |
May 26, 2021 | 0.0052 | 0.0053 | 0.0047 | 0.0050 | 3,895,882 | -0.00(-1.96%) |
May 25, 2021 | 0.0047 | 0.0052 | 0.0047 | 0.0051 | 5,238,266 | +0.00(+2.00%) |
May 24, 2021 | 0.0046 | 0.0051 | 0.0043 | 0.0050 | 7,681,618 | +0.00(+8.70%) |
May 21, 2021 | 0.0048 | 0.0048 | 0.0045 | 0.0046 | 4,358,476 | +0.00(+6.98%) |
May 20, 2021 | 0.0046 | 0.0050 | 0.0043 | 0.0043 | 7,777,190 | +0.00(+0.00%) |
May 19, 2021 | 0.0045 | 0.0051 | 0.0042 | 0.0043 | 2,939,511 | -0.00(-4.44%) |
May 18, 2021 | 0.0045 | 0.0048 | 0.0043 | 0.0045 | 4,653,823 | -0.00(-4.26%) |
May 17, 2021 | 0.0046 | 0.0049 | 0.0045 | 0.0047 | 1,877,623 | +0.00(+2.17%) |
May 14, 2021 | 0.0050 | 0.0050 | 0.0046 | 0.0046 | 4,242,082 | -0.00(-4.17%) |
May 13, 2021 | 0.0049 | 0.0049 | 0.0047 | 0.0048 | 2,042,612 | +0.00(+0.00%) |
May 12, 2021 | 0.0048 | 0.0050 | 0.0047 | 0.0048 | 4,320,585 | +0.00(+0.00%) |
May 11, 2021 | 0.0050 | 0.0052 | 0.0047 | 0.0048 | 6,606,719 | -0.00(-4.00%) |
May 10, 2021 | 0.0050 | 0.0051 | 0.0048 | 0.0050 | 1,378,813 | +0.00(+0.00%) |
May 07, 2021 | 0.0051 | 0.0052 | 0.0049 | 0.0050 | 1,521,781 | -0.00(-1.96%) |
May 06, 2021 | 0.0051 | 0.0051 | 0.0049 | 0.0051 | 2,248,609 | +0.00(+0.00%) |
May 05, 2021 | 0.0050 | 0.0051 | 0.0047 | 0.0051 | 6,604,669 | +0.00(+6.25%) |
May 04, 2021 | 0.0049 | 0.0052 | 0.0047 | 0.0048 | 6,346,974 | -0.00(-7.69%) |
May 03, 2021 | 0.0048 | 0.0054 | 0.0048 | 0.0052 | 5,717,235 | +0.00(+4.00%) |
Apr 30, 2021 | 0.0050 | 0.0051 | 0.0048 | 0.0050 | 3,406,300 | +0.00(+0.00%) |
Apr 29, 2021 | 0.0053 | 0.0057 | 0.0050 | 0.0050 | 3,698,010 | -0.00(-7.41%) |
Apr 28, 2021 | 0.0056 | 0.0056 | 0.0051 | 0.0054 | 2,556,663 | +0.00(+0.00%) |
Apr 27, 2021 | 0.0053 | 0.0054 | 0.0050 | 0.0054 | 3,493,527 | +0.00(+3.85%) |
Apr 26, 2021 | 0.0049 | 0.0055 | 0.0048 | 0.0052 | 2,985,574 | +0.00(+6.12%) |
Apr 23, 2021 | 0.0050 | 0.0052 | 0.0048 | 0.0049 | 3,177,300 | -0.00(-2.00%) |
Apr 22, 2021 | 0.0050 | 0.0051 | 0.0048 | 0.0050 | 3,975,705 | +0.00(+0.00%) |
Apr 21, 2021 | 0.0055 | 0.0055 | 0.0048 | 0.0050 | 9,221,248 | +0.00(+0.00%) |
Apr 20, 2021 | 0.0053 | 0.0054 | 0.0050 | 0.0050 | 8,430,891 | +0.00(+6.38%) |
Apr 19, 2021 | 0.0057 | 0.0059 | 0.0046 | 0.0047 | 6,584,893 | -0.00(-7.84%) |
Apr 16, 2021 | 0.0050 | 0.0055 | 0.0045 | 0.0051 | 10,324,301 | +0.00(+0.00%) |
Apr 15, 2021 | 0.0051 | 0.0057 | 0.0050 | 0.0051 | 7,124,961 | -0.00(-1.92%) |
Apr 14, 2021 | 0.0051 | 0.0055 | 0.0051 | 0.0052 | 6,882,948 | +0.00(+1.96%) |
Apr 13, 2021 | 0.0053 | 0.0059 | 0.0051 | 0.0051 | 9,912,705 | -0.00(-5.56%) |
Apr 12, 2021 | 0.0053 | 0.0057 | 0.0053 | 0.0054 | 4,516,269 | -0.00(-5.26%) |
Apr 09, 2021 | 0.0060 | 0.0060 | 0.0055 | 0.0057 | 5,047,200 | -0.00(-8.06%) |
Apr 08, 2021 | 0.0055 | 0.0068 | 0.0052 | 0.0062 | 8,368,917 | +0.00(+8.77%) |
Apr 07, 2021 | 0.0059 | 0.0075 | 0.0053 | 0.0057 | 9,295,114 | -0.00(-1.72%) |
Apr 06, 2021 | 0.0061 | 0.0062 | 0.0052 | 0.0058 | 6,366,174 | -0.00(-3.33%) |
Apr 05, 2021 | 0.0069 | 0.0069 | 0.0060 | 0.0060 | 6,613,585 | -0.00(-4.76%) |
Apr 01, 2021 | 0.0059 | 0.0069 | 0.0058 | 0.0063 | 12,771,600 | +0.00(+8.62%) |
Mar 31, 2021 | 0.0074 | 0.0085 | 0.0058 | 0.0058 | 22,108,850 | -0.00(-22.67%) |
Mar 30, 2021 | 0.0051 | 0.0140 | 0.0050 | 0.0075 | 125,024,952 | +0.00(+47.06%) |
Mar 29, 2021 | 0.0050 | 0.0054 | 0.0049 | 0.0051 | 3,879,704 | +0.00(+2.00%) |
Mar 26, 2021 | 0.0049 | 0.0052 | 0.0049 | 0.0050 | 3,181,400 | +0.00(+4.17%) |
Mar 25, 2021 | 0.0059 | 0.0059 | 0.0048 | 0.0048 | 12,696,458 | -0.00(-5.88%) |
Mar 24, 2021 | 0.0052 | 0.0069 | 0.0051 | 0.0051 | 5,554,210 | -0.00(-3.77%) |
Mar 23, 2021 | 0.0056 | 0.0060 | 0.0053 | 0.0053 | 5,703,415 | -0.00(-8.62%) |
Mar 22, 2021 | 0.0071 | 0.0071 | 0.0056 | 0.0058 | 3,225,078 | -0.00(-3.33%) |
Mar 19, 2021 | 0.0061 | 0.0061 | 0.0058 | 0.0060 | 3,314,100 | +0.00(+3.45%) |
Mar 18, 2021 | 0.0070 | 0.0070 | 0.0058 | 0.0058 | 6,657,166 | +0.00(+0.00%) |
Mar 17, 2021 | 0.0060 | 0.0060 | 0.0058 | 0.0058 | 6,297,989 | -0.00(-4.92%) |
Mar 16, 2021 | 0.0068 | 0.0069 | 0.0060 | 0.0061 | 7,983,678 | -0.00(-11.59%) |
Mar 15, 2021 | 0.0090 | 0.0090 | 0.0068 | 0.0069 | 3,488,231 | -0.00(-12.66%) |
Mar 12, 2021 | 0.0079 | 0.0082 | 0.0070 | 0.0079 | 4,851,300 | +0.00(+2.60%) |
Mar 11, 2021 | 0.0083 | 0.0083 | 0.0067 | 0.0077 | 3,622,431 | +0.00(+18.46%) |
Mar 10, 2021 | 0.0075 | 0.0076 | 0.0061 | 0.0065 | 2,390,032 | -0.00(-4.41%) |
Mar 09, 2021 | 0.0070 | 0.0070 | 0.0065 | 0.0068 | 2,283,116 | +0.00(+6.25%) |
Mar 08, 2021 | 0.0060 | 0.0075 | 0.0055 | 0.0064 | 3,212,524 | +0.00(+6.67%) |
Mar 05, 2021 | 0.0067 | 0.0069 | 0.0054 | 0.0060 | 7,145,400 | -0.00(-10.45%) |
Mar 04, 2021 | 0.0070 | 0.0072 | 0.0052 | 0.0067 | 6,817,730 | -0.00(-10.67%) |
Mar 03, 2021 | 0.0080 | 0.0082 | 0.0071 | 0.0075 | 4,843,608 | -0.00(-1.32%) |
Mar 02, 2021 | 0.0090 | 0.0090 | 0.0072 | 0.0076 | 5,919,866 | -0.00(-9.52%) |