Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 0.0088 | 0.0099 | 0.0088 | 0.0094 | 416,566 | +0.00(+4.44%) |
Sep 29, 2022 | 0.0096 | 0.0096 | 0.0049 | 0.0090 | 1,736,352 | -0.00(-10.00%) |
Sep 28, 2022 | 0.0103 | 0.0106 | 0.0096 | 0.0100 | 523,603 | -0.00(-0.99%) |
Sep 27, 2022 | 0.0108 | 0.0110 | 0.0097 | 0.0101 | 470,465 | -0.00(-1.94%) |
Sep 26, 2022 | 0.0109 | 0.0109 | 0.0100 | 0.0103 | 542,481 | -0.00(-5.50%) |
Sep 23, 2022 | 0.0105 | 0.0114 | 0.0100 | 0.0109 | 1,717,751 | +0.00(+3.81%) |
Sep 22, 2022 | 0.0108 | 0.0110 | 0.0105 | 0.0105 | 604,947 | -0.00(-2.78%) |
Sep 21, 2022 | 0.0105 | 0.0110 | 0.0105 | 0.0108 | 621,905 | -0.00(-1.82%) |
Sep 20, 2022 | 0.0100 | 0.0114 | 0.0100 | 0.0110 | 744,575 | +0.00(+4.76%) |
Sep 19, 2022 | 0.0105 | 0.0115 | 0.0100 | 0.0105 | 675,827 | -0.00(-4.55%) |
Sep 16, 2022 | 0.0110 | 0.0115 | 0.0105 | 0.0110 | 283,645 | +0.00(+0.00%) |
Sep 15, 2022 | 0.0103 | 0.0115 | 0.0103 | 0.0110 | 313,504 | +0.00(+4.76%) |
Sep 14, 2022 | 0.0119 | 0.0119 | 0.0105 | 0.0105 | 176,439 | -0.00(-11.02%) |
Sep 13, 2022 | 0.0110 | 0.0118 | 0.0105 | 0.0118 | 1,455,253 | +0.00(+8.26%) |
Sep 12, 2022 | 0.0110 | 0.0110 | 0.0095 | 0.0109 | 736,050 | +0.00(+0.93%) |
Sep 09, 2022 | 0.0109 | 0.0119 | 0.0102 | 0.0108 | 1,224,390 | +0.00(+0.00%) |
Sep 08, 2022 | 0.0100 | 0.0120 | 0.0100 | 0.0108 | 621,512 | -0.00(-10.00%) |
Sep 07, 2022 | 0.0120 | 0.0120 | 0.0101 | 0.0120 | 409,747 | +0.00(+10.09%) |
Sep 06, 2022 | 0.0104 | 0.0120 | 0.0100 | 0.0109 | 795,851 | -0.00(-0.91%) |
Sep 02, 2022 | 0.0120 | 0.0120 | 0.0107 | 0.0110 | 456,625 | -0.00(-7.56%) |
Sep 01, 2022 | 0.0109 | 0.0119 | 0.0105 | 0.0119 | 1,183,322 | +0.00(+11.21%) |
Aug 31, 2022 | 0.0106 | 0.0111 | 0.0098 | 0.0107 | 1,725,436 | +0.00(+7.00%) |
Aug 30, 2022 | 0.0097 | 0.0106 | 0.0097 | 0.0100 | 547,990 | -0.00(-0.99%) |
Aug 29, 2022 | 0.0107 | 0.0107 | 0.0100 | 0.0101 | 909,209 | -0.00(-5.61%) |
Aug 26, 2022 | 0.0108 | 0.0108 | 0.0100 | 0.0107 | 732,559 | +0.00(+2.88%) |
Aug 25, 2022 | 0.0125 | 0.0125 | 0.0101 | 0.0104 | 1,368,355 | -0.00(-7.96%) |
Aug 24, 2022 | 0.0117 | 0.0125 | 0.0107 | 0.0113 | 5,043,893 | +0.00(+4.63%) |
Aug 23, 2022 | 0.0108 | 0.0130 | 0.0095 | 0.0108 | 3,782,575 | +0.00(+0.00%) |
Aug 22, 2022 | 0.0108 | 0.0108 | 0.0096 | 0.0108 | 689,244 | +0.00(+5.88%) |
Aug 19, 2022 | 0.0100 | 0.0108 | 0.0094 | 0.0102 | 1,839,268 | +0.00(+2.00%) |
Aug 18, 2022 | 0.0114 | 0.0114 | 0.0098 | 0.0100 | 2,524,606 | -0.00(-12.28%) |
Aug 17, 2022 | 0.0110 | 0.0121 | 0.0103 | 0.0114 | 2,745,246 | -0.00(-5.00%) |
Aug 16, 2022 | 0.0114 | 0.0121 | 0.0110 | 0.0120 | 661,760 | +0.00(+5.26%) |
Aug 15, 2022 | 0.0116 | 0.0123 | 0.0114 | 0.0114 | 616,440 | -0.00(-2.56%) |
Aug 12, 2022 | 0.0130 | 0.0130 | 0.0116 | 0.0117 | 2,026,557 | -0.00(-2.50%) |
Aug 11, 2022 | 0.0121 | 0.0130 | 0.0116 | 0.0120 | 1,017,690 | -0.00(-1.64%) |
Aug 10, 2022 | 0.0126 | 0.0134 | 0.0122 | 0.0122 | 263,641 | -0.00(-2.40%) |
Aug 09, 2022 | 0.0127 | 0.0127 | 0.0118 | 0.0125 | 1,787,399 | -0.00(-5.30%) |
Aug 08, 2022 | 0.0141 | 0.0150 | 0.0124 | 0.0132 | 1,095,344 | -0.00(-5.71%) |
Aug 05, 2022 | 0.0129 | 0.0140 | 0.0125 | 0.0140 | 460,165 | +0.00(+8.53%) |
Aug 04, 2022 | 0.0140 | 0.0150 | 0.0129 | 0.0129 | 3,818,523 | -0.00(-1.53%) |
Aug 03, 2022 | 0.0120 | 0.0137 | 0.0120 | 0.0131 | 538,448 | +0.00(+9.17%) |
Aug 02, 2022 | 0.0126 | 0.0130 | 0.0120 | 0.0120 | 1,061,076 | -0.00(-5.51%) |
Aug 01, 2022 | 0.0127 | 0.0127 | 0.0121 | 0.0127 | 2,632,194 | +0.00(+1.60%) |
Jul 29, 2022 | 0.0127 | 0.0136 | 0.0122 | 0.0125 | 1,501,367 | +0.00(+0.00%) |
Jul 28, 2022 | 0.0129 | 0.0133 | 0.0116 | 0.0125 | 1,031,215 | +0.00(+4.17%) |
Jul 27, 2022 | 0.0100 | 0.0137 | 0.0100 | 0.0120 | 2,188,608 | -0.00(-12.41%) |
Jul 26, 2022 | 0.0132 | 0.0137 | 0.0121 | 0.0137 | 704,819 | +0.00(+7.03%) |
Jul 25, 2022 | 0.0143 | 0.0143 | 0.0115 | 0.0128 | 1,426,150 | -0.00(-10.49%) |
Jul 22, 2022 | 0.0149 | 0.0149 | 0.0130 | 0.0143 | 1,001,855 | -0.00(-0.69%) |
Jul 21, 2022 | 0.0141 | 0.0145 | 0.0139 | 0.0144 | 1,855,143 | +0.00(+2.13%) |
Jul 20, 2022 | 0.0149 | 0.0151 | 0.0136 | 0.0141 | 1,608,879 | -0.00(-2.08%) |
Jul 19, 2022 | 0.0135 | 0.0151 | 0.0135 | 0.0144 | 595,984 | -0.00(-4.00%) |
Jul 18, 2022 | 0.0145 | 0.0158 | 0.0140 | 0.0150 | 4,706,196 | +0.00(+3.45%) |
Jul 15, 2022 | 0.0152 | 0.0157 | 0.0139 | 0.0145 | 4,535,965 | -0.00(-4.61%) |
Jul 14, 2022 | 0.0160 | 0.0187 | 0.0140 | 0.0152 | 16,152,708 | +0.00(+12.59%) |
Jul 13, 2022 | 0.0130 | 0.0145 | 0.0122 | 0.0135 | 705,133 | +0.00(+2.27%) |
Jul 12, 2022 | 0.0140 | 0.0140 | 0.0132 | 0.0132 | 197,100 | -0.00(-2.22%) |
Jul 11, 2022 | 0.0144 | 0.0145 | 0.0130 | 0.0135 | 813,990 | -0.00(-6.90%) |
Jul 08, 2022 | 0.0145 | 0.0145 | 0.0138 | 0.0145 | 307,152 | +0.00(+2.11%) |
Jul 07, 2022 | 0.0152 | 0.0152 | 0.0133 | 0.0142 | 1,028,684 | -0.00(-2.74%) |
Jul 06, 2022 | 0.0140 | 0.0154 | 0.0133 | 0.0146 | 925,977 | +0.00(+5.04%) |
Jul 05, 2022 | 0.0150 | 0.0161 | 0.0092 | 0.0139 | 4,158,086 | -0.00(-11.46%) |