Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 0.0093 | 0.0094 | 0.0088 | 0.0092 | 1,355,239 | +0.00(+1.10%) |
Sep 29, 2022 | 0.0087 | 0.0094 | 0.0081 | 0.0091 | 5,521,806 | +0.00(+3.41%) |
Sep 28, 2022 | 0.0090 | 0.0093 | 0.0083 | 0.0088 | 6,610,513 | -0.00(-6.38%) |
Sep 27, 2022 | 0.0090 | 0.0094 | 0.0073 | 0.0094 | 10,313,749 | +0.00(+2.17%) |
Sep 26, 2022 | 0.0092 | 0.0092 | 0.0087 | 0.0092 | 5,060,639 | -0.00(-1.08%) |
Sep 23, 2022 | 0.0092 | 0.0095 | 0.0088 | 0.0093 | 5,226,628 | +0.00(+1.09%) |
Sep 22, 2022 | 0.0094 | 0.0096 | 0.0092 | 0.0092 | 5,241,208 | -0.00(-3.16%) |
Sep 21, 2022 | 0.0098 | 0.0100 | 0.0093 | 0.0095 | 7,545,050 | -0.00(-5.00%) |
Sep 20, 2022 | 0.0101 | 0.0101 | 0.0095 | 0.0100 | 1,530,078 | +0.00(+0.00%) |
Sep 19, 2022 | 0.0102 | 0.0103 | 0.0096 | 0.0100 | 1,841,549 | -0.00(-1.96%) |
Sep 16, 2022 | 0.0100 | 0.0107 | 0.0096 | 0.0102 | 2,511,497 | +0.00(+0.99%) |
Sep 15, 2022 | 0.0096 | 0.0104 | 0.0096 | 0.0101 | 5,647,237 | +0.00(+6.32%) |
Sep 14, 2022 | 0.0104 | 0.0104 | 0.0090 | 0.0095 | 3,017,188 | -0.00(-8.65%) |
Sep 13, 2022 | 0.0095 | 0.0104 | 0.0095 | 0.0104 | 4,875,753 | +0.00(+2.97%) |
Sep 12, 2022 | 0.0111 | 0.0115 | 0.0095 | 0.0101 | 2,123,496 | +0.00(+0.00%) |
Sep 09, 2022 | 0.0111 | 0.0120 | 0.0099 | 0.0101 | 13,237,047 | -0.00(-3.81%) |
Sep 08, 2022 | 0.0122 | 0.0139 | 0.0105 | 0.0105 | 14,870,630 | -0.00(-11.02%) |
Sep 07, 2022 | 0.0114 | 0.0133 | 0.0098 | 0.0118 | 11,435,160 | +0.00(+16.83%) |
Sep 06, 2022 | 0.0090 | 0.0104 | 0.0089 | 0.0101 | 6,064,002 | +0.00(+12.22%) |
Sep 02, 2022 | 0.0086 | 0.0093 | 0.0084 | 0.0090 | 4,973,073 | +0.00(+3.45%) |
Sep 01, 2022 | 0.0075 | 0.0087 | 0.0072 | 0.0087 | 26,197,212 | +0.00(+3.57%) |
Aug 31, 2022 | 0.0094 | 0.0105 | 0.0083 | 0.0084 | 10,272,770 | -0.00(-9.68%) |
Aug 30, 2022 | 0.0101 | 0.0108 | 0.0081 | 0.0093 | 28,286,940 | -0.00(-11.43%) |
Aug 29, 2022 | 0.0134 | 0.0134 | 0.0098 | 0.0105 | 20,803,844 | -0.00(-18.60%) |
Aug 26, 2022 | 0.0128 | 0.0135 | 0.0125 | 0.0129 | 17,761,436 | +0.00(+0.00%) |
Aug 25, 2022 | 0.0144 | 0.0144 | 0.0125 | 0.0129 | 6,643,189 | -0.00(-5.84%) |
Aug 24, 2022 | 0.0159 | 0.0159 | 0.0126 | 0.0137 | 20,986,934 | -0.00(-12.74%) |
Aug 23, 2022 | 0.0158 | 0.0164 | 0.0149 | 0.0157 | 25,344,862 | +0.00(+2.61%) |
Aug 22, 2022 | 0.0125 | 0.0172 | 0.0122 | 0.0153 | 26,019,436 | +0.00(+25.41%) |
Aug 19, 2022 | 0.0182 | 0.0189 | 0.0115 | 0.0122 | 77,256,176 | -0.01(-29.89%) |
Aug 18, 2022 | 0.0209 | 0.0239 | 0.0155 | 0.0174 | 61,104,120 | -0.00(-12.56%) |
Aug 17, 2022 | 0.0181 | 0.0200 | 0.0175 | 0.0199 | 42,113,292 | +0.00(+13.71%) |
Aug 16, 2022 | 0.0180 | 0.0191 | 0.0167 | 0.0175 | 33,109,352 | -0.00(-6.91%) |
Aug 15, 2022 | 0.0150 | 0.0188 | 0.0147 | 0.0188 | 46,483,480 | +0.00(+30.56%) |
Aug 12, 2022 | 0.0136 | 0.0174 | 0.0136 | 0.0144 | 37,663,716 | +0.00(+9.92%) |
Aug 11, 2022 | 0.0089 | 0.0146 | 0.0081 | 0.0131 | 82,437,888 | +0.00(+43.96%) |
Aug 10, 2022 | 0.0089 | 0.0092 | 0.0069 | 0.0091 | 19,211,556 | +0.00(+5.81%) |
Aug 09, 2022 | 0.0087 | 0.0091 | 0.0083 | 0.0086 | 18,777,146 | +0.00(+3.61%) |
Aug 08, 2022 | 0.0082 | 0.0090 | 0.0074 | 0.0083 | 11,956,912 | +0.00(+10.67%) |
Aug 05, 2022 | 0.0062 | 0.0079 | 0.0060 | 0.0075 | 13,128,236 | +0.00(+22.95%) |
Aug 04, 2022 | 0.0060 | 0.0064 | 0.0056 | 0.0061 | 8,187,439 | +0.00(+1.67%) |
Aug 03, 2022 | 0.0050 | 0.0069 | 0.0043 | 0.0060 | 23,974,900 | +0.00(+25.00%) |
Aug 02, 2022 | 0.0040 | 0.0050 | 0.0040 | 0.0048 | 7,552,122 | -0.00(-2.04%) |
Aug 01, 2022 | 0.0053 | 0.0060 | 0.0042 | 0.0049 | 6,859,964 | -0.00(-5.77%) |
Jul 29, 2022 | 0.0049 | 0.0053 | 0.0045 | 0.0052 | 7,684,352 | +0.00(+6.12%) |
Jul 28, 2022 | 0.0045 | 0.0049 | 0.0044 | 0.0049 | 4,006,642 | +0.00(+13.95%) |
Jul 27, 2022 | 0.0035 | 0.0045 | 0.0035 | 0.0043 | 5,820,427 | +0.00(+19.44%) |
Jul 26, 2022 | 0.0036 | 0.0037 | 0.0035 | 0.0036 | 1,688,361 | +0.00(+0.00%) |
Jul 25, 2022 | 0.0035 | 0.0037 | 0.0031 | 0.0036 | 1,349,491 | +0.00(+0.00%) |
Jul 22, 2022 | 0.0037 | 0.0037 | 0.0036 | 0.0036 | 696,763 | -0.00(-2.70%) |
Jul 21, 2022 | 0.0036 | 0.0037 | 0.0035 | 0.0037 | 629,355 | +0.00(+5.71%) |
Jul 20, 2022 | 0.0035 | 0.0037 | 0.0034 | 0.0035 | 1,773,299 | +0.00(+0.00%) |
Jul 19, 2022 | 0.0035 | 0.0037 | 0.0032 | 0.0035 | 927,658 | -0.00(-5.41%) |
Jul 18, 2022 | 0.0038 | 0.0039 | 0.0032 | 0.0037 | 1,410,441 | +0.00(+0.00%) |
Jul 15, 2022 | 0.0032 | 0.0039 | 0.0032 | 0.0037 | 620,050 | -0.00(-2.63%) |
Jul 14, 2022 | 0.0035 | 0.0038 | 0.0032 | 0.0038 | 4,374,482 | +0.00(+26.67%) |
Jul 13, 2022 | 0.0032 | 0.0038 | 0.0028 | 0.0030 | 3,232,529 | -0.00(-3.23%) |
Jul 12, 2022 | 0.0036 | 0.0037 | 0.0031 | 0.0031 | 5,343,418 | -0.00(-13.89%) |
Jul 11, 2022 | 0.0037 | 0.0037 | 0.0035 | 0.0036 | 702,145 | +0.00(+0.00%) |
Jul 08, 2022 | 0.0035 | 0.0039 | 0.0035 | 0.0036 | 1,852,493 | +0.00(+2.86%) |
Jul 07, 2022 | 0.0040 | 0.0040 | 0.0035 | 0.0035 | 1,753,774 | -0.00(-2.78%) |
Jul 06, 2022 | 0.0037 | 0.0040 | 0.0035 | 0.0036 | 3,933,743 | -0.00(-5.26%) |
Jul 05, 2022 | 0.0039 | 0.0040 | 0.0037 | 0.0038 | 1,648,104 | -0.00(-2.56%) |