Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 0.0038 | 0.0043 | 0.0035 | 0.0036 | 4,285,269 | -0.00(-7.69%) |
May 27, 2022 | 0.0038 | 0.0040 | 0.0036 | 0.0039 | 8,961,855 | +0.00(+5.41%) |
May 26, 2022 | 0.0038 | 0.0039 | 0.0036 | 0.0037 | 6,016,084 | +0.00(+0.00%) |
May 25, 2022 | 0.0033 | 0.0038 | 0.0033 | 0.0037 | 5,537,478 | +0.00(+12.12%) |
May 24, 2022 | 0.0036 | 0.0036 | 0.0033 | 0.0033 | 13,565,895 | -0.00(-5.71%) |
May 23, 2022 | 0.0036 | 0.0040 | 0.0035 | 0.0035 | 10,591,519 | -0.00(-5.41%) |
May 20, 2022 | 0.0036 | 0.0039 | 0.0036 | 0.0037 | 6,793,382 | +0.00(+0.00%) |
May 19, 2022 | 0.0036 | 0.0038 | 0.0035 | 0.0037 | 5,131,650 | +0.00(+2.78%) |
May 18, 2022 | 0.0038 | 0.0040 | 0.0035 | 0.0036 | 13,079,164 | -0.00(-2.70%) |
May 17, 2022 | 0.0041 | 0.0042 | 0.0037 | 0.0037 | 13,789,656 | -0.00(-9.76%) |
May 16, 2022 | 0.0039 | 0.0043 | 0.0035 | 0.0041 | 11,204,437 | +0.00(+7.89%) |
May 13, 2022 | 0.0038 | 0.0039 | 0.0033 | 0.0038 | 17,361,580 | +0.00(+8.57%) |
May 12, 2022 | 0.0037 | 0.0040 | 0.0032 | 0.0035 | 44,897,780 | -0.00(-10.26%) |
May 11, 2022 | 0.0040 | 0.0044 | 0.0035 | 0.0039 | 22,129,948 | -0.00(-4.88%) |
May 10, 2022 | 0.0046 | 0.0050 | 0.0040 | 0.0041 | 21,661,076 | -0.00(-4.65%) |
May 09, 2022 | 0.0052 | 0.0053 | 0.0041 | 0.0043 | 28,214,624 | -0.00(-15.69%) |
May 06, 2022 | 0.0056 | 0.0062 | 0.0050 | 0.0051 | 23,459,208 | -0.00(-10.53%) |
May 05, 2022 | 0.0064 | 0.0064 | 0.0055 | 0.0057 | 11,057,223 | -0.00(-5.00%) |
May 04, 2022 | 0.0070 | 0.0070 | 0.0057 | 0.0060 | 10,890,705 | -0.00(-9.09%) |
May 03, 2022 | 0.0059 | 0.0068 | 0.0059 | 0.0066 | 14,239,030 | +0.00(+11.86%) |
May 02, 2022 | 0.0064 | 0.0071 | 0.0054 | 0.0059 | 17,724,196 | -0.00(-4.84%) |
Apr 29, 2022 | 0.0069 | 0.0069 | 0.0061 | 0.0062 | 14,903,080 | -0.00(-6.06%) |
Apr 28, 2022 | 0.0070 | 0.0071 | 0.0062 | 0.0066 | 19,369,332 | -0.00(-1.49%) |
Apr 27, 2022 | 0.0066 | 0.0070 | 0.0066 | 0.0067 | 12,907,411 | +0.00(+1.52%) |
Apr 26, 2022 | 0.0066 | 0.0073 | 0.0065 | 0.0066 | 9,652,281 | -0.00(-4.35%) |
Apr 25, 2022 | 0.0075 | 0.0075 | 0.0065 | 0.0069 | 22,339,328 | -0.00(-8.00%) |
Apr 22, 2022 | 0.0080 | 0.0080 | 0.0072 | 0.0075 | 8,377,871 | -0.00(-1.32%) |
Apr 21, 2022 | 0.0085 | 0.0085 | 0.0076 | 0.0076 | 7,462,184 | -0.00(-8.43%) |
Apr 20, 2022 | 0.0081 | 0.0084 | 0.0079 | 0.0083 | 5,795,207 | +0.00(+1.22%) |
Apr 19, 2022 | 0.0082 | 0.0085 | 0.0079 | 0.0082 | 5,029,510 | +0.00(+2.50%) |
Apr 18, 2022 | 0.0080 | 0.0083 | 0.0079 | 0.0080 | 6,950,160 | -0.00(-3.61%) |
Apr 14, 2022 | 0.0086 | 0.0086 | 0.0079 | 0.0083 | 9,208,827 | -0.00(-1.19%) |
Apr 13, 2022 | 0.0081 | 0.0085 | 0.0080 | 0.0084 | 5,401,844 | +0.00(+0.00%) |
Apr 12, 2022 | 0.0075 | 0.0087 | 0.0075 | 0.0084 | 11,788,436 | +0.00(+6.33%) |
Apr 11, 2022 | 0.0086 | 0.0086 | 0.0077 | 0.0079 | 5,808,391 | -0.00(-7.06%) |
Apr 08, 2022 | 0.0085 | 0.0092 | 0.0081 | 0.0085 | 8,976,004 | +0.00(+0.00%) |
Apr 07, 2022 | 0.0091 | 0.0091 | 0.0083 | 0.0085 | 5,989,992 | +0.00(+2.41%) |
Apr 06, 2022 | 0.0082 | 0.0088 | 0.0081 | 0.0083 | 4,582,097 | -0.00(-1.19%) |
Apr 05, 2022 | 0.0089 | 0.0091 | 0.0081 | 0.0084 | 6,039,357 | -0.00(-2.33%) |
Apr 04, 2022 | 0.0085 | 0.0088 | 0.0076 | 0.0086 | 12,577,328 | -0.00(-2.27%) |
Apr 01, 2022 | 0.0094 | 0.0096 | 0.0082 | 0.0088 | 11,922,461 | -0.00(-6.38%) |
Mar 31, 2022 | 0.0096 | 0.0098 | 0.0090 | 0.0094 | 12,216,253 | +0.00(+0.00%) |
Mar 30, 2022 | 0.0088 | 0.0098 | 0.0086 | 0.0094 | 13,898,709 | +0.00(+4.44%) |
Mar 29, 2022 | 0.0088 | 0.0091 | 0.0088 | 0.0090 | 11,629,657 | +0.00(+2.27%) |
Mar 28, 2022 | 0.0088 | 0.0088 | 0.0083 | 0.0088 | 9,248,723 | +0.00(+3.53%) |
Mar 25, 2022 | 0.0089 | 0.0091 | 0.0081 | 0.0085 | 13,740,141 | -0.00(-2.30%) |
Mar 24, 2022 | 0.0084 | 0.0087 | 0.0080 | 0.0087 | 4,749,220 | +0.00(+3.57%) |
Mar 23, 2022 | 0.0087 | 0.0089 | 0.0080 | 0.0084 | 8,693,265 | -0.00(-2.33%) |
Mar 22, 2022 | 0.0080 | 0.0092 | 0.0080 | 0.0086 | 20,187,392 | +0.00(+7.50%) |
Mar 21, 2022 | 0.0079 | 0.0090 | 0.0078 | 0.0080 | 6,755,085 | -0.00(-4.76%) |
Mar 18, 2022 | 0.0074 | 0.0095 | 0.0067 | 0.0084 | 20,390,260 | +0.00(+16.67%) |
Mar 17, 2022 | 0.0071 | 0.0073 | 0.0068 | 0.0072 | 4,937,463 | +0.00(+2.86%) |
Mar 16, 2022 | 0.0066 | 0.0072 | 0.0065 | 0.0070 | 8,103,512 | +0.00(+2.94%) |
Mar 15, 2022 | 0.0070 | 0.0074 | 0.0064 | 0.0068 | 6,406,935 | +0.00(+0.00%) |
Mar 14, 2022 | 0.0073 | 0.0078 | 0.0067 | 0.0068 | 12,602,591 | -0.00(-8.11%) |
Mar 11, 2022 | 0.0079 | 0.0079 | 0.0073 | 0.0074 | 4,694,813 | -0.00(-3.90%) |
Mar 10, 2022 | 0.0076 | 0.0081 | 0.0074 | 0.0077 | 5,071,525 | +0.00(+2.67%) |
Mar 09, 2022 | 0.0073 | 0.0077 | 0.0072 | 0.0075 | 11,023,538 | +0.00(+2.74%) |
Mar 08, 2022 | 0.0085 | 0.0089 | 0.0068 | 0.0073 | 44,754,160 | -0.00(-10.98%) |
Mar 07, 2022 | 0.0086 | 0.0092 | 0.0082 | 0.0082 | 9,696,645 | -0.00(-4.65%) |
Mar 04, 2022 | 0.0084 | 0.0094 | 0.0080 | 0.0086 | 8,296,734 | +0.00(+1.18%) |
Mar 03, 2022 | 0.0085 | 0.0089 | 0.0083 | 0.0085 | 5,052,146 | +0.00(+1.19%) |
Mar 02, 2022 | 0.0089 | 0.0090 | 0.0082 | 0.0084 | 16,149,794 | -0.00(-6.67%) |