Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 0.0527 | 0.0579 | 0.0485 | 0.0532 | 70,673,240 | +0.01(+11.06%) |
Oct 28, 2021 | 0.0484 | 0.0498 | 0.0403 | 0.0479 | 76,322,400 | -0.00(-0.83%) |
Oct 27, 2021 | 0.0551 | 0.0600 | 0.0430 | 0.0483 | 105,375,760 | -0.01(-12.02%) |
Oct 26, 2021 | 0.0555 | 0.0549 | 50,984,220 | +0.00(+1.67%) | ||
Oct 25, 2021 | 0.0530 | 0.0600 | 0.0491 | 0.0540 | 65,930,676 | +0.01(+15.63%) |
Oct 22, 2021 | 0.0549 | 0.0626 | 0.0431 | 0.0467 | 177,092,736 | -0.00(-8.97%) |
Oct 21, 2021 | 0.0450 | 0.0519 | 0.0400 | 0.0513 | 101,262,136 | +0.01(+30.20%) |
Oct 20, 2021 | 0.0390 | 0.0396 | 0.0330 | 0.0394 | 48,795,348 | +0.00(+2.60%) |
Oct 19, 2021 | 0.0389 | 0.0390 | 0.0370 | 0.0384 | 22,816,408 | -0.00(-1.54%) |
Oct 18, 2021 | 0.0420 | 0.0420 | 0.0374 | 0.0390 | 25,645,878 | -0.00(-1.27%) |
Oct 15, 2021 | 0.0398 | 0.0410 | 0.0362 | 0.0395 | 34,677,848 | +0.00(+1.28%) |
Oct 14, 2021 | 0.0374 | 0.0410 | 0.0338 | 0.0390 | 33,462,404 | +0.00(+5.98%) |
Oct 13, 2021 | 0.0400 | 0.0450 | 0.0360 | 0.0368 | 67,005,416 | -0.00(-4.17%) |
Oct 12, 2021 | 0.0311 | 0.0390 | 0.0310 | 0.0384 | 68,165,640 | +0.01(+22.68%) |
Oct 11, 2021 | 0.0369 | 0.0369 | 0.0280 | 0.0313 | 25,213,900 | +0.00(+11.79%) |
Oct 08, 2021 | 0.0279 | 0.0294 | 0.0270 | 0.0280 | 16,023,972 | +0.00(+2.56%) |
Oct 07, 2021 | 0.0270 | 0.0280 | 0.0262 | 0.0273 | 11,874,156 | -0.00(-0.73%) |
Oct 06, 2021 | 0.0279 | 0.0286 | 0.0267 | 0.0275 | 17,033,350 | -0.00(-2.83%) |
Oct 05, 2021 | 0.0295 | 0.0295 | 0.0276 | 0.0283 | 20,974,204 | -0.00(-1.39%) |
Oct 04, 2021 | 0.0281 | 0.0297 | 0.0281 | 0.0287 | 22,223,012 | +0.00(+1.41%) |
Oct 01, 2021 | 0.0285 | 0.0290 | 0.0277 | 0.0283 | 29,644,426 | +0.00(+1.80%) |
Sep 30, 2021 | 0.0276 | 0.0282 | 0.0255 | 0.0278 | 32,757,736 | +0.00(+3.73%) |
Sep 29, 2021 | 0.0269 | 0.0290 | 0.0260 | 0.0268 | 21,383,568 | +0.00(+0.00%) |
Sep 28, 2021 | 0.0276 | 0.0279 | 0.0259 | 0.0268 | 24,177,464 | -0.00(-4.29%) |
Sep 27, 2021 | 0.0300 | 0.0318 | 0.0265 | 0.0280 | 34,113,532 | -0.00(-4.11%) |
Sep 24, 2021 | 0.0251 | 0.0299 | 0.0211 | 0.0292 | 88,430,744 | +0.00(+12.31%) |
Sep 23, 2021 | 0.0243 | 0.0283 | 0.0201 | 0.0260 | 152,801,440 | +0.00(+11.59%) |
Sep 22, 2021 | 0.0265 | 0.0265 | 0.0225 | 0.0233 | 79,855,984 | -0.00(-6.80%) |
Sep 21, 2021 | 0.0300 | 0.0301 | 0.0230 | 0.0250 | 97,746,104 | +0.00(+4.17%) |
Sep 20, 2021 | 0.0251 | 0.0270 | 0.0232 | 0.0240 | 129,048,936 | -0.01(-18.37%) |
Sep 17, 2021 | 0.0330 | 0.0345 | 0.0273 | 0.0294 | 105,287,880 | -0.00(-2.00%) |
Sep 16, 2021 | 0.0305 | 0.0320 | 0.0270 | 0.0300 | 80,363,128 | -0.00(-0.66%) |
Sep 15, 2021 | 0.0320 | 0.0390 | 0.0288 | 0.0302 | 95,843,432 | +0.00(+5.23%) |
Sep 14, 2021 | 0.0276 | 0.0289 | 0.0255 | 0.0287 | 27,454,894 | +0.00(+3.24%) |
Sep 13, 2021 | 0.0301 | 0.0326 | 0.0266 | 0.0278 | 65,629,120 | -0.00(-7.33%) |
Sep 10, 2021 | 0.0295 | 0.0310 | 0.0272 | 0.0300 | 48,072,992 | -0.00(-1.32%) |
Sep 09, 2021 | 0.0322 | 0.0322 | 0.0274 | 0.0304 | 92,686,248 | -0.00(-5.00%) |
Sep 08, 2021 | 0.0320 | 0.0328 | 0.0280 | 0.0320 | 60,019,096 | -0.00(-0.93%) |
Sep 07, 2021 | 0.0333 | 0.0344 | 0.0277 | 0.0323 | 93,732,512 | -0.00(-0.62%) |
Sep 03, 2021 | 0.0353 | 0.0355 | 0.0306 | 0.0325 | 78,972,752 | -0.00(-8.45%) |
Sep 02, 2021 | 0.0361 | 0.0399 | 0.0320 | 0.0355 | 81,311,104 | +0.00(+1.43%) |
Sep 01, 2021 | 0.0415 | 0.0415 | 0.0344 | 0.0350 | 77,904,520 | -0.00(-11.39%) |
Aug 31, 2021 | 0.0436 | 0.0459 | 0.0366 | 0.0395 | 86,714,648 | -0.00(-3.89%) |
Aug 30, 2021 | 0.0470 | 0.0480 | 0.0378 | 0.0411 | 104,460,528 | -0.01(-12.74%) |
Aug 27, 2021 | 0.0361 | 0.0487 | 0.0340 | 0.0471 | 92,052,112 | +0.00(+9.53%) |
Aug 26, 2021 | 0.0551 | 0.0590 | 0.0405 | 0.0430 | 133,013,416 | -0.01(-19.48%) |
Aug 25, 2021 | 0.0474 | 0.0608 | 0.0442 | 0.0534 | 204,751,840 | +0.01(+14.10%) |
Aug 24, 2021 | 0.0405 | 0.0468 | 0.0401 | 0.0468 | 87,530,984 | +0.01(+17.59%) |
Aug 23, 2021 | 0.0306 | 0.0419 | 0.0306 | 0.0398 | 161,588,112 | +0.01(+30.07%) |
Aug 20, 2021 | 0.0265 | 0.0329 | 0.0230 | 0.0306 | 106,546,008 | +0.01(+34.21%) |
Aug 19, 2021 | 0.0256 | 0.0265 | 0.0216 | 0.0228 | 80,854,048 | -0.00(-15.56%) |
Aug 18, 2021 | 0.0305 | 0.0310 | 0.0260 | 0.0270 | 41,175,128 | -0.00(-5.26%) |
Aug 17, 2021 | 0.0350 | 0.0350 | 0.0261 | 0.0285 | 62,138,436 | -0.00(-4.36%) |
Aug 16, 2021 | 0.0305 | 0.0370 | 0.0272 | 0.0298 | 223,389,232 | +0.00(+1.36%) |
Aug 13, 2021 | 0.0440 | 0.0457 | 0.0262 | 0.0294 | 270,443,264 | -0.01(-28.12%) |
Aug 12, 2021 | 0.0401 | 0.0474 | 0.0371 | 0.0409 | 221,157,648 | +0.00(+9.95%) |
Aug 11, 2021 | 0.0239 | 0.0419 | 0.0230 | 0.0372 | 393,621,792 | +0.02(+75.47%) |
Aug 10, 2021 | 0.0124 | 0.0345 | 0.0124 | 0.0212 | 839,628,160 | -0.04(-63.45%) |
Aug 09, 2021 | 0.1189 | 0.1195 | 0.0515 | 0.0580 | 528,612,800 | -0.04(-40.14%) |
Aug 06, 2021 | 0.1067 | 0.1160 | 0.0955 | 0.0969 | 104,294,952 | -0.01(-10.19%) |
Aug 05, 2021 | 0.1184 | 0.1290 | 0.0966 | 0.1079 | 115,235,392 | -0.00(-1.01%) |
Aug 04, 2021 | 0.1128 | 0.1140 | 0.0847 | 0.1090 | 108,119,664 | +0.01(+12.26%) |
Aug 03, 2021 | 0.1289 | 0.1290 | 0.0711 | 0.0971 | 333,803,072 | -0.02(-17.99%) |