Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 0.0085 | 0.0100 | 0.0082 | 0.0099 | 10,215,907 | +0.00(+16.47%) |
Oct 28, 2022 | 0.0084 | 0.0085 | 0.0073 | 0.0085 | 1,743,621 | +0.00(+6.25%) |
Oct 27, 2022 | 0.0085 | 0.0085 | 0.0078 | 0.0080 | 1,461,363 | -0.00(-5.88%) |
Oct 26, 2022 | 0.0087 | 0.0087 | 0.0081 | 0.0085 | 1,417,648 | +0.00(+0.00%) |
Oct 25, 2022 | 0.0080 | 0.0085 | 0.0072 | 0.0085 | 2,560,326 | +0.00(+6.25%) |
Oct 24, 2022 | 0.0072 | 0.0081 | 0.0070 | 0.0080 | 2,371,450 | +0.00(+19.40%) |
Oct 21, 2022 | 0.0068 | 0.0073 | 0.0067 | 0.0067 | 898,761 | +0.00(+0.00%) |
Oct 20, 2022 | 0.0073 | 0.0073 | 0.0059 | 0.0067 | 2,854,266 | -0.00(-4.29%) |
Oct 19, 2022 | 0.0070 | 0.0073 | 0.0059 | 0.0070 | 1,485,755 | +0.00(+2.94%) |
Oct 18, 2022 | 0.0068 | 0.0068 | 0.0062 | 0.0068 | 1,299,547 | +0.00(+13.33%) |
Oct 17, 2022 | 0.0062 | 0.0069 | 0.0058 | 0.0060 | 1,953,718 | +0.00(+15.38%) |
Oct 14, 2022 | 0.0056 | 0.0070 | 0.0052 | 0.0052 | 2,938,361 | -0.00(-7.14%) |
Oct 13, 2022 | 0.0055 | 0.0063 | 0.0051 | 0.0056 | 2,743,375 | +0.00(+9.80%) |
Oct 12, 2022 | 0.0073 | 0.0073 | 0.0051 | 0.0051 | 1,943,450 | -0.00(-29.17%) |
Oct 11, 2022 | 0.0075 | 0.0080 | 0.0056 | 0.0072 | 4,347,636 | -0.00(-8.86%) |
Oct 10, 2022 | 0.0088 | 0.0088 | 0.0066 | 0.0079 | 2,323,324 | -0.00(-9.20%) |
Oct 07, 2022 | 0.0091 | 0.0091 | 0.0077 | 0.0087 | 5,690,167 | -0.00(-2.25%) |
Oct 06, 2022 | 0.0084 | 0.0092 | 0.0079 | 0.0089 | 8,971,111 | +0.00(+17.11%) |
Oct 05, 2022 | 0.0080 | 0.0084 | 0.0065 | 0.0076 | 9,046,006 | -0.00(-2.56%) |
Oct 04, 2022 | 0.0070 | 0.0080 | 0.0069 | 0.0078 | 5,277,257 | -0.00(-1.27%) |
Oct 03, 2022 | 0.0059 | 0.0080 | 0.0051 | 0.0079 | 11,310,089 | +0.00(+36.21%) |
Sep 30, 2022 | 0.0060 | 0.0060 | 0.0048 | 0.0058 | 3,143,911 | +0.00(+0.00%) |
Sep 29, 2022 | 0.0057 | 0.0061 | 0.0045 | 0.0058 | 2,492,224 | +0.00(+1.75%) |
Sep 28, 2022 | 0.0040 | 0.0058 | 0.0040 | 0.0057 | 4,374,055 | +0.00(+26.67%) |
Sep 27, 2022 | 0.0054 | 0.0059 | 0.0028 | 0.0045 | 7,402,184 | +0.00(+12.50%) |
Sep 26, 2022 | 0.0041 | 0.0046 | 0.0031 | 0.0040 | 127,853 | -0.00(-9.09%) |
Sep 23, 2022 | 0.0045 | 0.0046 | 0.0040 | 0.0044 | 688,362 | -0.00(-4.35%) |
Sep 22, 2022 | 0.0045 | 0.0049 | 0.0045 | 0.0046 | 5,119,456 | +0.00(+0.00%) |
Sep 21, 2022 | 0.0047 | 0.0049 | 0.0042 | 0.0046 | 1,858,522 | +0.00(+15.00%) |
Sep 20, 2022 | 0.0047 | 0.0047 | 0.0039 | 0.0040 | 1,281,004 | -0.00(-11.11%) |
Sep 16, 2022 | 0.0045 | 0 | +0.00(+9.76%) | |||
Sep 15, 2022 | 0.0049 | 0.0049 | 0.0041 | 0.0041 | 458,571 | -0.00(-14.58%) |
Sep 14, 2022 | 0.0048 | 0.0048 | 0.0036 | 0.0048 | 3,377,159 | +0.00(+2.13%) |
Sep 13, 2022 | 0.0040 | 0.0047 | 0.0037 | 0.0047 | 3,126,558 | +0.00(+11.90%) |
Sep 12, 2022 | 0.0048 | 0.0048 | 0.0042 | 0.0042 | 1,214,100 | -0.00(-12.50%) |
Sep 09, 2022 | 0.0045 | 0.0048 | 0.0043 | 0.0048 | 3,746,245 | +0.00(+4.35%) |
Sep 08, 2022 | 0.0042 | 0.0047 | 0.0042 | 0.0046 | 5,539,379 | +0.00(+21.05%) |
Sep 07, 2022 | 0.0036 | 0.0042 | 0.0034 | 0.0038 | 4,657,245 | +0.00(+5.56%) |
Sep 06, 2022 | 0.0029 | 0.0037 | 0.0029 | 0.0036 | 5,277,123 | +0.00(+16.13%) |
Sep 02, 2022 | 0.0027 | 0.0031 | 0.0027 | 0.0031 | 917,700 | +0.00(+6.90%) |
Sep 01, 2022 | 0.0025 | 0.0029 | 0.0025 | 0.0029 | 2,987,639 | +0.00(+16.00%) |
Aug 31, 2022 | 0.0023 | 0.0025 | 0.0023 | 0.0025 | 2,373,555 | +0.00(+8.70%) |
Aug 30, 2022 | 0.0022 | 0.0024 | 0.0021 | 0.0023 | 1,620,037 | +0.00(+15.00%) |
Aug 29, 2022 | 0.0022 | 0.0022 | 0.0020 | 0.0020 | 1,523,400 | +0.00(+0.00%) |
Aug 26, 2022 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 500,000 | -0.00(-4.76%) |
Aug 25, 2022 | 0.0020 | 0.0021 | 0.0016 | 0.0021 | 4,767,103 | +0.00(+5.00%) |
Aug 24, 2022 | 0.0022 | 0.0022 | 0.0020 | 0.0020 | 1,500,000 | -0.00(-4.76%) |
Aug 23, 2022 | 0.0022 | 0.0024 | 0.0020 | 0.0021 | 992,821 | +0.00(+5.00%) |
Aug 22, 2022 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 6,500 | -0.00(-16.67%) |
Aug 19, 2022 | 0.0023 | 0.0024 | 0.0019 | 0.0024 | 5,346,551 | -0.00(-4.00%) |
Aug 18, 2022 | 0.0023 | 0.0025 | 0.0021 | 0.0025 | 310,001 | +0.00(+8.70%) |
Aug 17, 2022 | 0.0021 | 0.0025 | 0.0020 | 0.0023 | 900,650 | -0.00(-8.00%) |
Aug 16, 2022 | 0.0030 | 0.0030 | 0.0025 | 0.0025 | 550,000 | -0.00(-3.85%) |
Aug 15, 2022 | 0.0030 | 0.0030 | 0.0026 | 0.0026 | 84,043 | -0.00(-13.33%) |
Aug 12, 2022 | 0.0024 | 0.0030 | 0.0023 | 0.0030 | 2,617,667 | +0.00(+25.00%) |
Aug 11, 2022 | 0.0025 | 0.0025 | 0.0024 | 0.0024 | 2,500,001 | -0.00(-14.29%) |
Aug 10, 2022 | 0.0026 | 0.0031 | 0.0025 | 0.0028 | 1,794,148 | -0.00(-6.67%) |
Aug 09, 2022 | 0.0030 | 0.0031 | 0.0025 | 0.0030 | 3,523,548 | +0.00(+0.00%) |
Aug 08, 2022 | 0.0028 | 0.0030 | 0.0025 | 0.0030 | 108,000 | +0.00(+0.00%) |
Aug 05, 2022 | 0.0025 | 0.0030 | 0.0025 | 0.0030 | 544,000 | +0.00(+7.14%) |
Aug 04, 2022 | 0.0030 | 0.0030 | 0.0028 | 0.0028 | 43,333 | +0.00(+12.00%) |
Aug 03, 2022 | 0.0024 | 0.0027 | 0.0023 | 0.0025 | 3,217,571 | -0.00(-3.85%) |
Aug 02, 2022 | 0.0026 | 0.0028 | 0.0026 | 0.0026 | 2,134,559 | +0.00(+4.00%) |