Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 0.0220 | 0.0220 | 0.0186 | 0.0210 | 16,007,900 | +0.00(+12.90%) |
Apr 29, 2021 | 0.0200 | 0.0220 | 0.0180 | 0.0186 | 25,857,548 | +0.00(+2.76%) |
Apr 28, 2021 | 0.0170 | 0.0192 | 0.0170 | 0.0181 | 13,213,928 | -0.00(-0.55%) |
Apr 27, 2021 | 0.0202 | 0.0202 | 0.0176 | 0.0182 | 15,524,627 | +0.00(+2.82%) |
Apr 26, 2021 | 0.0216 | 0.0216 | 0.0174 | 0.0177 | 17,421,760 | -0.00(-3.28%) |
Apr 23, 2021 | 0.0150 | 0.0198 | 0.0150 | 0.0183 | 10,464,301 | -0.00(-1.08%) |
Apr 22, 2021 | 0.0225 | 0.0225 | 0.0175 | 0.0185 | 9,226,845 | +0.00(+1.09%) |
Apr 21, 2021 | 0.0198 | 0.0200 | 0.0167 | 0.0183 | 20,909,250 | +0.00(+0.00%) |
Apr 20, 2021 | 0.0195 | 0.0220 | 0.0170 | 0.0183 | 11,737,177 | -0.00(-10.29%) |
Apr 19, 2021 | 0.0205 | 0.0220 | 0.0198 | 0.0204 | 10,216,480 | -0.00(-2.86%) |
Apr 16, 2021 | 0.0215 | 0.0215 | 0.0200 | 0.0210 | 11,261,701 | +0.00(+2.44%) |
Apr 15, 2021 | 0.0200 | 0.0225 | 0.0191 | 0.0205 | 14,462,433 | +0.00(+4.06%) |
Apr 14, 2021 | 0.0210 | 0.0245 | 0.0191 | 0.0197 | 19,555,768 | -0.00(-8.37%) |
Apr 13, 2021 | 0.0244 | 0.0244 | 0.0200 | 0.0215 | 17,805,830 | -0.00(-2.27%) |
Apr 12, 2021 | 0.0260 | 0.0260 | 0.0220 | 0.0220 | 19,789,720 | -0.00(-8.33%) |
Apr 09, 2021 | 0.0265 | 0.0265 | 0.0231 | 0.0240 | 17,307,800 | -0.00(-8.75%) |
Apr 08, 2021 | 0.0265 | 0.0295 | 0.0253 | 0.0263 | 8,899,652 | -0.00(-2.59%) |
Apr 07, 2021 | 0.0260 | 0.0285 | 0.0260 | 0.0270 | 10,867,596 | +0.00(+0.00%) |
Apr 06, 2021 | 0.0297 | 0.0310 | 0.0265 | 0.0270 | 18,828,966 | -0.00(-7.85%) |
Apr 05, 2021 | 0.0315 | 0.0315 | 0.0290 | 0.0293 | 12,702,097 | -0.00(-6.09%) |
Apr 01, 2021 | 0.0340 | 0.0340 | 0.0280 | 0.0312 | 24,569,200 | -0.00(-5.45%) |
Mar 31, 2021 | 0.0322 | 0.0350 | 0.0310 | 0.0330 | 11,286,985 | +0.00(+0.30%) |
Mar 30, 2021 | 0.0350 | 0.0350 | 0.0320 | 0.0329 | 6,865,058 | -0.00(-0.90%) |
Mar 29, 2021 | 0.0357 | 0.0357 | 0.0310 | 0.0332 | 9,312,433 | -0.00(-0.30%) |
Mar 26, 2021 | 0.0390 | 0.0390 | 0.0310 | 0.0333 | 15,673,800 | +0.00(+5.05%) |
Mar 25, 2021 | 0.0319 | 0.0348 | 0.0285 | 0.0317 | 18,901,376 | +0.00(+4.28%) |
Mar 24, 2021 | 0.0335 | 0.0360 | 0.0284 | 0.0304 | 21,750,184 | -0.00(-6.17%) |
Mar 23, 2021 | 0.0391 | 0.0391 | 0.0301 | 0.0324 | 40,909,716 | -0.00(-10.00%) |
Mar 22, 2021 | 0.0332 | 0.0440 | 0.0300 | 0.0360 | 109,449,600 | +0.01(+26.32%) |
Mar 19, 2021 | 0.0300 | 0.0300 | 0.0265 | 0.0285 | 22,260,800 | +0.00(+7.55%) |
Mar 18, 2021 | 0.0275 | 0.0329 | 0.0245 | 0.0265 | 40,007,336 | +0.00(+1.92%) |
Mar 17, 2021 | 0.0252 | 0.0275 | 0.0225 | 0.0260 | 21,027,244 | +0.00(+1.96%) |
Mar 16, 2021 | 0.0340 | 0.0340 | 0.0233 | 0.0255 | 17,326,258 | -0.00(-6.25%) |
Mar 15, 2021 | 0.0260 | 0.0280 | 0.0246 | 0.0272 | 16,033,061 | +0.00(+8.80%) |
Mar 12, 2021 | 0.0266 | 0.0289 | 0.0240 | 0.0250 | 27,405,300 | -0.00(-6.37%) |
Mar 11, 2021 | 0.0320 | 0.0320 | 0.0249 | 0.0267 | 20,630,798 | -0.00(-9.18%) |
Mar 10, 2021 | 0.0300 | 0.0330 | 0.0290 | 0.0294 | 18,486,332 | -0.00(-4.85%) |
Mar 09, 2021 | 0.0329 | 0.0379 | 0.0291 | 0.0309 | 57,934,424 | -0.00(-3.74%) |
Mar 08, 2021 | 0.0366 | 0.0385 | 0.0290 | 0.0321 | 34,936,004 | -0.00(-5.31%) |
Mar 05, 2021 | 0.0230 | 0.0348 | 0.0230 | 0.0339 | 28,419,100 | +0.00(+16.90%) |
Mar 04, 2021 | 0.0465 | 0.0465 | 0.0250 | 0.0290 | 84,497,488 | -0.01(-19.44%) |
Mar 03, 2021 | 0.0493 | 0.0699 | 0.0350 | 0.0360 | 366,495,840 | -0.00(-10.00%) |
Mar 02, 2021 | 0.0253 | 0.0417 | 0.0231 | 0.0400 | 140,510,944 | +0.02(+76.21%) |
Mar 01, 2021 | 0.0237 | 0.0298 | 0.0200 | 0.0227 | 22,935,868 | +0.00(+6.57%) |
Feb 26, 2021 | 0.0200 | 0.0228 | 0.0190 | 0.0213 | 11,312,700 | +0.00(+1.43%) |
Feb 25, 2021 | 0.0250 | 0.0250 | 0.0205 | 0.0210 | 17,120,440 | -0.00(-12.50%) |
Feb 24, 2021 | 0.0208 | 0.0240 | 0.0208 | 0.0240 | 11,420,744 | +0.00(+14.29%) |
Feb 23, 2021 | 0.0232 | 0.0240 | 0.0180 | 0.0210 | 21,085,498 | -0.00(-9.48%) |
Feb 22, 2021 | 0.0240 | 0.0240 | 0.0220 | 0.0232 | 8,335,103 | +0.00(+5.94%) |
Feb 19, 2021 | 0.0215 | 0.0240 | 0.0209 | 0.0219 | 8,899,500 | -0.00(-4.78%) |
Feb 18, 2021 | 0.0259 | 0.0259 | 0.0205 | 0.0230 | 12,165,957 | -0.00(-5.35%) |
Feb 17, 2021 | 0.0300 | 0.0300 | 0.0230 | 0.0243 | 12,579,340 | -0.00(-6.54%) |
Feb 16, 2021 | 0.0258 | 0.0285 | 0.0238 | 0.0260 | 11,781,589 | +0.00(+4.00%) |
Feb 12, 2021 | 0.0273 | 0.0282 | 0.0218 | 0.0250 | 8,895,000 | -0.00(-6.37%) |
Feb 11, 2021 | 0.0270 | 0.0320 | 0.0240 | 0.0267 | 14,310,095 | -0.00(-1.11%) |
Feb 10, 2021 | 0.0257 | 0.0290 | 0.0245 | 0.0270 | 18,807,216 | +0.00(+8.00%) |
Feb 09, 2021 | 0.0250 | 0.0262 | 0.0220 | 0.0250 | 22,570,892 | +0.00(+9.17%) |
Feb 08, 2021 | 0.0181 | 0.0248 | 0.0175 | 0.0229 | 27,725,250 | +0.01(+30.86%) |
Feb 05, 2021 | 0.0199 | 0.0200 | 0.0172 | 0.0175 | 21,208,602 | -0.00(-0.57%) |
Feb 04, 2021 | 0.0182 | 0.0191 | 0.0171 | 0.0176 | 14,298,602 | -0.00(-3.30%) |
Feb 03, 2021 | 0.0200 | 0.0200 | 0.0176 | 0.0182 | 6,833,617 | -0.00(-4.21%) |
Feb 02, 2021 | 0.0190 | 0.0200 | 0.0170 | 0.0190 | 9,562,145 | +0.00(+0.00%) |