Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 0.0040 | 0.0043 | 0.0040 | 0.0043 | 72,400 | -0.00(-2.27%) |
Apr 28, 2022 | 0.0045 | 0.0045 | 0.0040 | 0.0044 | 128,600 | -0.00(-8.33%) |
Apr 27, 2022 | 0.0041 | 0.0048 | 0.0041 | 0.0048 | 252,051 | -0.00(-4.00%) |
Apr 26, 2022 | 0.0042 | 0.0058 | 0.0036 | 0.0050 | 3,560,414 | +0.00(+0.00%) |
Apr 25, 2022 | 0.0043 | 0.0050 | 0.0040 | 0.0050 | 1,451,426 | +0.00(+0.00%) |
Apr 22, 2022 | 0.0048 | 0.0050 | 0.0048 | 0.0050 | 252,288 | +0.00(+4.17%) |
Apr 21, 2022 | 0.0050 | 0.0050 | 0.0046 | 0.0048 | 354,614 | -0.00(-2.04%) |
Apr 20, 2022 | 0.0046 | 0.0050 | 0.0046 | 0.0049 | 435,200 | +0.00(+0.00%) |
Apr 19, 2022 | 0.0046 | 0.0049 | 0.0046 | 0.0049 | 125,510 | +0.00(+0.00%) |
Apr 18, 2022 | 0.0049 | 0.0049 | 0.0049 | 0.0049 | 28,000 | -0.00(-2.00%) |
Apr 14, 2022 | 0.0047 | 0.0050 | 0.0043 | 0.0050 | 952,600 | +0.00(+4.17%) |
Apr 13, 2022 | 0.0045 | 0.0048 | 0.0045 | 0.0048 | 450,923 | +0.00(+4.35%) |
Apr 12, 2022 | 0.0047 | 0.0048 | 0.0046 | 0.0046 | 252,000 | -0.00(-8.00%) |
Apr 11, 2022 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 379,100 | -0.00(-5.66%) |
Apr 07, 2022 | 0.0053 | 0 | +0.00(+0.00%) | |||
Apr 06, 2022 | 0.0057 | 0.0057 | 0.0047 | 0.0053 | 860,000 | -0.00(-10.17%) |
Apr 05, 2022 | 0.0056 | 0.0059 | 0.0056 | 0.0059 | 15,000 | +0.00(+0.00%) |
Apr 04, 2022 | 0.0053 | 0.0059 | 0.0053 | 0.0059 | 112,933 | -0.00(-1.67%) |
Apr 01, 2022 | 0.0056 | 0.0060 | 0.0056 | 0.0060 | 251,000 | -0.00(-1.64%) |
Mar 31, 2022 | 0.0061 | 0.0061 | 0.0052 | 0.0061 | 58,994 | +0.00(+0.00%) |
Mar 30, 2022 | 0.0051 | 0.0063 | 0.0041 | 0.0061 | 7,630,952 | +0.00(+5.17%) |
Mar 29, 2022 | 0.0057 | 0.0061 | 0.0053 | 0.0058 | 160,201 | -0.00(-4.92%) |
Mar 28, 2022 | 0.0053 | 0.0061 | 0.0052 | 0.0061 | 216,636 | +0.00(+17.31%) |
Mar 25, 2022 | 0.0050 | 0.0053 | 0.0050 | 0.0052 | 252,869 | -0.00(-3.70%) |
Mar 24, 2022 | 0.0053 | 0.0055 | 0.0050 | 0.0054 | 375,799 | +0.00(+8.00%) |
Mar 23, 2022 | 0.0065 | 0.0065 | 0.0050 | 0.0050 | 1,513,664 | -0.00(-15.25%) |
Mar 22, 2022 | 0.0055 | 0.0060 | 0.0052 | 0.0059 | 340,841 | -0.00(-4.84%) |
Mar 21, 2022 | 0.0069 | 0.0069 | 0.0058 | 0.0062 | 145,517 | -0.00(-8.82%) |
Mar 18, 2022 | 0.0048 | 0.0068 | 0.0048 | 0.0068 | 1,234,442 | +0.00(+13.33%) |
Mar 17, 2022 | 0.0065 | 0.0067 | 0.0060 | 0.0060 | 446,502 | +0.00(+9.09%) |
Mar 16, 2022 | 0.0046 | 0.0069 | 0.0046 | 0.0055 | 1,171,861 | +0.00(+12.24%) |
Mar 15, 2022 | 0.0053 | 0.0053 | 0.0049 | 0.0049 | 144,971 | -0.00(-9.26%) |
Mar 14, 2022 | 0.0052 | 0.0054 | 0.0050 | 0.0054 | 198,100 | +0.00(+10.20%) |
Mar 11, 2022 | 0.0052 | 0.0052 | 0.0048 | 0.0049 | 289,809 | -0.00(-9.26%) |
Mar 10, 2022 | 0.0053 | 0.0056 | 0.0050 | 0.0054 | 494,947 | -0.00(-1.82%) |
Mar 09, 2022 | 0.0053 | 0.0060 | 0.0050 | 0.0055 | 551,582 | -0.00(-11.29%) |
Mar 08, 2022 | 0.0068 | 0.0068 | 0.0052 | 0.0062 | 444,937 | -0.00(-6.06%) |
Mar 07, 2022 | 0.0067 | 0.0068 | 0.0057 | 0.0066 | 184,300 | +0.00(+15.79%) |
Mar 04, 2022 | 0.0063 | 0.0070 | 0.0056 | 0.0057 | 561,654 | +0.00(+1.79%) |
Mar 03, 2022 | 0.0060 | 0.0060 | 0.0053 | 0.0056 | 530,937 | -0.00(-6.67%) |
Mar 02, 2022 | 0.0060 | 0.0064 | 0.0060 | 0.0060 | 51,494 | -0.00(-3.23%) |
Mar 01, 2022 | 0.0062 | 0.0070 | 0.0055 | 0.0062 | 291,614 | -0.00(-1.59%) |
Feb 28, 2022 | 0.0050 | 0.0068 | 0.0046 | 0.0063 | 917,816 | +0.00(+16.67%) |
Feb 25, 2022 | 0.0054 | 0.0059 | 0.0054 | 0.0054 | 1,086,739 | +0.00(+0.00%) |
Feb 24, 2022 | 0.0055 | 0.0055 | 0.0043 | 0.0054 | 3,016,648 | -0.00(-21.74%) |
Feb 23, 2022 | 0.0068 | 0.0069 | 0.0057 | 0.0069 | 213,310 | +0.00(+2.99%) |
Feb 22, 2022 | 0.0075 | 0.0078 | 0.0067 | 0.0067 | 68,097 | -0.00(-14.10%) |
Feb 18, 2022 | 0.0078 | 0 | -0.00(-2.50%) | |||
Feb 17, 2022 | 0.0080 | 0.0080 | 0.0065 | 0.0080 | 298,450 | +0.00(+0.00%) |
Feb 16, 2022 | 0.0074 | 0.0083 | 0.0074 | 0.0080 | 924,178 | +0.00(+9.59%) |
Feb 15, 2022 | 0.0075 | 0.0075 | 0.0063 | 0.0073 | 1,220,925 | +0.00(+5.80%) |
Feb 14, 2022 | 0.0063 | 0.0075 | 0.0063 | 0.0069 | 2,679,721 | +0.00(+7.81%) |
Feb 11, 2022 | 0.0060 | 0.0064 | 0.0048 | 0.0064 | 591,059 | +0.00(+4.92%) |
Feb 10, 2022 | 0.0060 | 0.0066 | 0.0060 | 0.0061 | 853,124 | +0.00(+10.91%) |
Feb 09, 2022 | 0.0060 | 0.0069 | 0.0055 | 0.0055 | 1,620,613 | -0.00(-6.78%) |
Feb 08, 2022 | 0.0057 | 0.0059 | 0.0053 | 0.0059 | 154,401 | +0.00(+18.00%) |
Feb 07, 2022 | 0.0050 | 0.0055 | 0.0050 | 0.0050 | 1,181,005 | +0.00(+0.00%) |
Feb 04, 2022 | 0.0055 | 0.0056 | 0.0044 | 0.0050 | 793,308 | -0.00(-1.96%) |
Feb 03, 2022 | 0.0054 | 0.0042 | 0.0051 | 1,582,572 | -0.00(-7.27%) | |
Feb 02, 2022 | 0.0060 | 0.0064 | 0.0055 | 0.0055 | 701,212 | -0.00(-6.78%) |