Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 0.0132 | 0.0168 | 0.0129 | 0.0163 | 32,262,212 | +0.00(+28.35%) |
May 27, 2021 | 0.0143 | 0.0143 | 0.0126 | 0.0127 | 10,792,006 | -0.00(-8.63%) |
May 26, 2021 | 0.0145 | 0.0145 | 0.0129 | 0.0139 | 16,884,256 | +0.00(+3.73%) |
May 25, 2021 | 0.0120 | 0.0145 | 0.0120 | 0.0134 | 22,457,452 | +0.00(+11.67%) |
May 24, 2021 | 0.0136 | 0.0148 | 0.0112 | 0.0120 | 29,370,312 | -0.00(-13.67%) |
May 21, 2021 | 0.0141 | 0.0158 | 0.0129 | 0.0139 | 23,948,758 | -0.00(-1.42%) |
May 20, 2021 | 0.0148 | 0.0150 | 0.0139 | 0.0141 | 17,091,878 | -0.00(-4.73%) |
May 19, 2021 | 0.0155 | 0.0160 | 0.0146 | 0.0148 | 12,121,891 | -0.00(-5.13%) |
May 18, 2021 | 0.0156 | 0.0156 | 0.0150 | 0.0156 | 11,421,963 | +0.00(+0.00%) |
May 17, 2021 | 0.0163 | 0.0167 | 0.0148 | 0.0156 | 12,588,553 | -0.00(-3.11%) |
May 14, 2021 | 0.0170 | 0.0180 | 0.0141 | 0.0161 | 18,085,770 | -0.00(-7.47%) |
May 13, 2021 | 0.0199 | 0.0200 | 0.0151 | 0.0174 | 25,222,092 | -0.00(-10.77%) |
May 12, 2021 | 0.0144 | 0.0195 | 0.0132 | 0.0195 | 41,587,496 | +0.00(+30.87%) |
May 11, 2021 | 0.0171 | 0.0173 | 0.0140 | 0.0149 | 57,244,928 | -0.00(-12.87%) |
May 10, 2021 | 0.0200 | 0.0203 | 0.0170 | 0.0171 | 21,789,102 | -0.00(-10.00%) |
May 07, 2021 | 0.0201 | 0.0201 | 0.0176 | 0.0190 | 26,708,248 | -0.00(-0.52%) |
May 06, 2021 | 0.0205 | 0.0219 | 0.0176 | 0.0191 | 24,192,430 | -0.00(-10.75%) |
May 05, 2021 | 0.0210 | 0.0256 | 0.0200 | 0.0214 | 34,649,380 | +0.00(+7.00%) |
May 04, 2021 | 0.0240 | 0.0248 | 0.0167 | 0.0200 | 96,136,304 | -0.00(-15.61%) |
May 03, 2021 | 0.0256 | 0.0265 | 0.0221 | 0.0237 | 22,136,172 | -0.00(-8.14%) |
Apr 30, 2021 | 0.0280 | 0.0280 | 0.0250 | 0.0258 | 7,126,100 | -0.00(-0.77%) |
Apr 29, 2021 | 0.0270 | 0.0300 | 0.0249 | 0.0260 | 17,954,696 | -0.00(-4.76%) |
Apr 28, 2021 | 0.0287 | 0.0298 | 0.0267 | 0.0273 | 12,891,123 | -0.00(-5.86%) |
Apr 27, 2021 | 0.0299 | 0.0300 | 0.0284 | 0.0290 | 10,368,698 | +0.00(+1.40%) |
Apr 26, 2021 | 0.0298 | 0.0300 | 0.0250 | 0.0286 | 14,806,509 | +0.00(+5.15%) |
Apr 23, 2021 | 0.0295 | 0.0310 | 0.0265 | 0.0272 | 12,619,399 | -0.00(-6.21%) |
Apr 22, 2021 | 0.0300 | 0.0309 | 0.0275 | 0.0290 | 11,036,212 | +0.00(+5.84%) |
Apr 21, 2021 | 0.0258 | 0.0281 | 0.0258 | 0.0274 | 8,254,508 | +0.00(+6.20%) |
Apr 20, 2021 | 0.0273 | 0.0280 | 0.0241 | 0.0258 | 11,893,466 | -0.00(-4.44%) |
Apr 19, 2021 | 0.0239 | 0.0280 | 0.0230 | 0.0270 | 18,578,852 | +0.00(+16.88%) |
Apr 16, 2021 | 0.0259 | 0.0275 | 0.0206 | 0.0231 | 33,976,100 | -0.00(-10.47%) |
Apr 15, 2021 | 0.0296 | 0.0320 | 0.0250 | 0.0258 | 39,009,360 | -0.00(-14.00%) |
Apr 14, 2021 | 0.0315 | 0.0371 | 0.0295 | 0.0300 | 20,094,220 | -0.00(-8.26%) |
Apr 13, 2021 | 0.0368 | 0.0368 | 0.0310 | 0.0327 | 17,589,344 | -0.00(-8.91%) |
Apr 12, 2021 | 0.0325 | 0.0405 | 0.0310 | 0.0359 | 34,581,932 | +0.00(+11.15%) |
Apr 09, 2021 | 0.0342 | 0.0350 | 0.0310 | 0.0323 | 15,290,400 | -0.00(-6.10%) |
Apr 08, 2021 | 0.0380 | 0.0380 | 0.0340 | 0.0344 | 9,913,032 | -0.00(-8.02%) |
Apr 07, 2021 | 0.0378 | 0.0380 | 0.0340 | 0.0374 | 8,882,886 | -0.00(-1.06%) |
Apr 06, 2021 | 0.0376 | 0.0398 | 0.0360 | 0.0378 | 10,512,350 | +0.00(+0.27%) |
Apr 05, 2021 | 0.0387 | 0.0431 | 0.0355 | 0.0377 | 14,249,625 | +0.00(+5.90%) |
Apr 01, 2021 | 0.0396 | 0.0401 | 0.0333 | 0.0356 | 21,296,102 | -0.00(-8.25%) |
Mar 31, 2021 | 0.0391 | 0.0444 | 0.0388 | 0.0388 | 27,908,612 | +0.00(+3.47%) |
Mar 30, 2021 | 0.0310 | 0.0375 | 0.0290 | 0.0375 | 66,621,612 | +0.01(+22.15%) |
Mar 29, 2021 | 0.0317 | 0.0333 | 0.0301 | 0.0307 | 19,249,670 | -0.00(-6.12%) |
Mar 26, 2021 | 0.0320 | 0.0356 | 0.0301 | 0.0327 | 34,563,100 | -0.00(-8.40%) |
Mar 25, 2021 | 0.0349 | 0.0398 | 0.0330 | 0.0357 | 23,010,528 | -0.00(-10.75%) |
Mar 24, 2021 | 0.0366 | 0.0400 | 0.0332 | 0.0400 | 22,047,048 | +0.00(+9.59%) |
Mar 23, 2021 | 0.0400 | 0.0420 | 0.0361 | 0.0365 | 25,270,586 | -0.00(-10.32%) |
Mar 22, 2021 | 0.0449 | 0.0470 | 0.0355 | 0.0407 | 29,761,162 | -0.00(-8.13%) |
Mar 19, 2021 | 0.0445 | 0.0460 | 0.0411 | 0.0443 | 12,882,500 | +0.00(+3.99%) |
Mar 18, 2021 | 0.0465 | 0.0510 | 0.0400 | 0.0426 | 28,356,468 | -0.00(-6.99%) |
Mar 17, 2021 | 0.0467 | 0.0490 | 0.0420 | 0.0458 | 13,755,455 | -0.00(-1.93%) |
Mar 16, 2021 | 0.0450 | 0.0500 | 0.0410 | 0.0467 | 21,892,504 | +0.00(+9.88%) |
Mar 15, 2021 | 0.0497 | 0.0569 | 0.0403 | 0.0425 | 37,372,788 | -0.01(-13.97%) |
Mar 12, 2021 | 0.0495 | 0.0513 | 0.0446 | 0.0494 | 21,416,700 | -0.00(-3.89%) |
Mar 11, 2021 | 0.0525 | 0.0528 | 0.0450 | 0.0514 | 45,180,104 | -0.00(-3.02%) |
Mar 10, 2021 | 0.0609 | 0.0625 | 0.0480 | 0.0530 | 23,277,114 | -0.01(-12.40%) |
Mar 09, 2021 | 0.0684 | 0.0684 | 0.0589 | 0.0605 | 18,023,384 | +0.00(+4.31%) |
Mar 08, 2021 | 0.0562 | 0.0690 | 0.0530 | 0.0580 | 40,849,864 | +0.01(+10.27%) |
Mar 05, 2021 | 0.0340 | 0.0645 | 0.0310 | 0.0526 | 75,844,400 | +0.02(+52.46%) |
Mar 04, 2021 | 0.0400 | 0.0400 | 0.0260 | 0.0345 | 86,110,664 | -0.01(-13.75%) |
Mar 03, 2021 | 0.0516 | 0.0578 | 0.0370 | 0.0400 | 69,603,792 | -0.01(-23.08%) |
Mar 02, 2021 | 0.0610 | 0.0623 | 0.0500 | 0.0520 | 43,877,900 | -0.01(-13.33%) |