Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 0.0067 | 0.0077 | 0.0065 | 0.0071 | 1,382,186 | -0.00(-6.58%) |
Oct 28, 2022 | 0.0077 | 0.0077 | 0.0067 | 0.0076 | 76,253 | +0.00(+11.76%) |
Oct 27, 2022 | 0.0073 | 0.0077 | 0.0065 | 0.0068 | 1,302,535 | -0.00(-4.23%) |
Oct 26, 2022 | 0.0071 | 0.0073 | 0.0063 | 0.0071 | 1,468,754 | +0.00(+0.00%) |
Oct 25, 2022 | 0.0067 | 0.0071 | 0.0065 | 0.0071 | 37,000 | +0.00(+2.90%) |
Oct 24, 2022 | 0.0066 | 0.0072 | 0.0065 | 0.0069 | 772,650 | +0.00(+9.52%) |
Oct 21, 2022 | 0.0069 | 0.0069 | 0.0063 | 0.0063 | 195,001 | -0.00(-10.00%) |
Oct 20, 2022 | 0.0068 | 0.0070 | 0.0062 | 0.0070 | 1,557,141 | +0.00(+0.00%) |
Oct 19, 2022 | 0.0062 | 0.0070 | 0.0062 | 0.0070 | 155,000 | +0.00(+0.00%) |
Oct 18, 2022 | 0.0063 | 0.0070 | 0.0061 | 0.0070 | 936,525 | +0.00(+0.00%) |
Oct 17, 2022 | 0.0062 | 0.0070 | 0.0060 | 0.0070 | 1,715,706 | +0.00(+11.11%) |
Oct 14, 2022 | 0.0073 | 0.0077 | 0.0063 | 0.0063 | 666,998 | -0.00(-10.00%) |
Oct 13, 2022 | 0.0070 | 0.0070 | 0.0063 | 0.0070 | 147,511 | +0.00(+0.00%) |
Oct 12, 2022 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 1,850 | -0.00(-1.41%) |
Oct 11, 2022 | 0.0062 | 0.0071 | 0.0061 | 0.0071 | 505,806 | +0.00(+5.97%) |
Oct 10, 2022 | 0.0067 | 0.0071 | 0.0063 | 0.0067 | 448,500 | -0.00(-4.29%) |
Oct 07, 2022 | 0.0070 | 0.0071 | 0.0062 | 0.0070 | 985,868 | +0.00(+0.00%) |
Oct 06, 2022 | 0.0063 | 0.0070 | 0.0063 | 0.0070 | 17,640 | -0.00(-1.41%) |
Oct 05, 2022 | 0.0070 | 0.0071 | 0.0062 | 0.0071 | 1,633,414 | +0.00(+1.43%) |
Oct 04, 2022 | 0.0068 | 0.0070 | 0.0053 | 0.0070 | 1,964,127 | +0.00(+7.69%) |
Oct 03, 2022 | 0.0068 | 0.0070 | 0.0052 | 0.0065 | 1,203,125 | -0.00(-2.99%) |
Sep 30, 2022 | 0.0065 | 0.0068 | 0.0060 | 0.0067 | 435,341 | +0.00(+3.08%) |
Sep 29, 2022 | 0.0062 | 0.0065 | 0.0062 | 0.0065 | 52,000 | +0.00(+0.00%) |
Sep 28, 2022 | 0.0064 | 0.0065 | 0.0064 | 0.0065 | 113,150 | +0.00(+0.00%) |
Sep 27, 2022 | 0.0062 | 0.0065 | 0.0062 | 0.0065 | 136,800 | -0.00(-4.41%) |
Sep 26, 2022 | 0.0062 | 0.0068 | 0.0061 | 0.0068 | 553,804 | +0.00(+0.00%) |
Sep 23, 2022 | 0.0064 | 0.0068 | 0.0062 | 0.0068 | 383,950 | +0.00(+0.00%) |
Sep 22, 2022 | 0.0066 | 0.0068 | 0.0064 | 0.0068 | 439,300 | +0.00(+1.49%) |
Sep 21, 2022 | 0.0061 | 0.0067 | 0.0061 | 0.0067 | 1,791,174 | +0.00(+9.84%) |
Sep 20, 2022 | 0.0067 | 0.0067 | 0.0061 | 0.0061 | 1,253,110 | -0.00(-3.17%) |
Sep 19, 2022 | 0.0070 | 0.0070 | 0.0063 | 0.0063 | 1,974,516 | -0.00(-10.00%) |
Sep 16, 2022 | 0.0062 | 0.0070 | 0.0061 | 0.0070 | 1,943,017 | +0.00(+1.45%) |
Sep 15, 2022 | 0.0073 | 0.0073 | 0.0060 | 0.0069 | 4,325,091 | -0.00(-4.17%) |
Sep 14, 2022 | 0.0070 | 0.0073 | 0.0061 | 0.0072 | 4,161,615 | +0.00(+1.41%) |
Sep 13, 2022 | 0.0072 | 0.0089 | 0.0070 | 0.0071 | 1,832,688 | -0.00(-2.74%) |
Sep 12, 2022 | 0.0097 | 0.0097 | 0.0065 | 0.0073 | 2,757,658 | -0.00(-18.89%) |
Sep 09, 2022 | 0.0070 | 0.0090 | 0.0067 | 0.0090 | 458,176 | +0.00(+28.57%) |
Sep 08, 2022 | 0.0073 | 0.0077 | 0.0068 | 0.0070 | 534,352 | -0.00(-6.67%) |
Sep 07, 2022 | 0.0072 | 0.0075 | 0.0068 | 0.0075 | 489,806 | +0.00(+5.63%) |
Sep 06, 2022 | 0.0068 | 0.0078 | 0.0067 | 0.0071 | 766,371 | +0.00(+0.00%) |
Sep 02, 2022 | 0.0062 | 0.0075 | 0.0062 | 0.0071 | 980,112 | +0.00(+26.79%) |
Sep 01, 2022 | 0.0052 | 0.0062 | 0.0052 | 0.0056 | 468,062 | +0.00(+7.69%) |
Aug 31, 2022 | 0.0063 | 0.0063 | 0.0052 | 0.0052 | 495,385 | -0.00(-13.33%) |
Aug 30, 2022 | 0.0066 | 0.0066 | 0.0058 | 0.0060 | 379,754 | -0.00(-11.76%) |
Aug 29, 2022 | 0.0057 | 0.0068 | 0.0057 | 0.0068 | 752,340 | +0.00(+19.30%) |
Aug 26, 2022 | 0.0055 | 0.0065 | 0.0055 | 0.0057 | 874,712 | -0.00(-5.00%) |
Aug 25, 2022 | 0.0072 | 0.0078 | 0.0055 | 0.0060 | 1,287,139 | -0.00(-16.67%) |
Aug 24, 2022 | 0.0079 | 0.0079 | 0.0063 | 0.0072 | 23,940 | +0.00(+16.13%) |
Aug 23, 2022 | 0.0075 | 0.0078 | 0.0058 | 0.0062 | 2,354,063 | -0.00(-15.07%) |
Aug 22, 2022 | 0.0083 | 0.0085 | 0.0072 | 0.0073 | 992,274 | -0.00(-12.05%) |
Aug 19, 2022 | 0.0086 | 0.0086 | 0.0078 | 0.0083 | 173,185 | -0.00(-2.35%) |
Aug 18, 2022 | 0.0078 | 0.0085 | 0.0078 | 0.0085 | 492,119 | +0.00(+8.97%) |
Aug 17, 2022 | 0.0080 | 0.0085 | 0.0078 | 0.0078 | 476,000 | -0.00(-3.70%) |
Aug 16, 2022 | 0.0085 | 0.0085 | 0.0078 | 0.0081 | 145,242 | +0.00(+2.53%) |
Aug 15, 2022 | 0.0081 | 0.0085 | 0.0079 | 0.0079 | 275,758 | -0.00(-7.06%) |
Aug 12, 2022 | 0.0081 | 0.0085 | 0.0080 | 0.0085 | 106,744 | +0.00(+3.66%) |
Aug 11, 2022 | 0.0079 | 0.0085 | 0.0079 | 0.0082 | 462,750 | +0.00(+6.49%) |
Aug 10, 2022 | 0.0075 | 0.0079 | 0.0075 | 0.0077 | 535,444 | +0.00(+2.67%) |
Aug 09, 2022 | 0.0078 | 0.0078 | 0.0073 | 0.0075 | 1,043,840 | -0.00(-5.06%) |
Aug 08, 2022 | 0.0084 | 0.0085 | 0.0078 | 0.0079 | 1,485,450 | -0.00(-5.95%) |
Aug 05, 2022 | 0.0085 | 0.0085 | 0.0079 | 0.0084 | 194,190 | +0.00(+6.33%) |
Aug 04, 2022 | 0.0084 | 0.0084 | 0.0079 | 0.0079 | 55,600 | -0.00(-7.06%) |
Aug 03, 2022 | 0.0082 | 0.0090 | 0.0079 | 0.0085 | 761,256 | +0.00(+7.59%) |
Aug 02, 2022 | 0.0080 | 0.0090 | 0.0077 | 0.0079 | 1,850,965 | -0.00(-1.25%) |