Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 0.0260 | 0.0260 | 0.0221 | 0.0230 | 4,642,863 | -0.00(-8.00%) |
Mar 30, 2022 | 0.0257 | 0.0267 | 0.0241 | 0.0250 | 2,906,058 | -0.00(-2.72%) |
Mar 29, 2022 | 0.0265 | 0.0267 | 0.0236 | 0.0257 | 4,180,441 | -0.00(-1.91%) |
Mar 28, 2022 | 0.0240 | 0.0262 | 0.0231 | 0.0262 | 3,149,031 | +0.00(+11.02%) |
Mar 25, 2022 | 0.0240 | 0.0247 | 0.0231 | 0.0236 | 1,279,967 | -0.00(-0.84%) |
Mar 24, 2022 | 0.0235 | 0.0245 | 0.0230 | 0.0238 | 1,560,769 | +0.00(+3.48%) |
Mar 23, 2022 | 0.0220 | 0.0233 | 0.0220 | 0.0230 | 1,440,205 | +0.00(+0.88%) |
Mar 22, 2022 | 0.0222 | 0.0230 | 0.0214 | 0.0228 | 1,673,304 | +0.00(+2.70%) |
Mar 21, 2022 | 0.0225 | 0.0228 | 0.0215 | 0.0222 | 1,207,675 | +0.00(+0.45%) |
Mar 18, 2022 | 0.0230 | 0.0235 | 0.0215 | 0.0221 | 2,625,191 | -0.00(-1.78%) |
Mar 17, 2022 | 0.0225 | 0.0232 | 0.0214 | 0.0225 | 1,340,678 | +0.00(+0.00%) |
Mar 16, 2022 | 0.0227 | 0.0230 | 0.0220 | 0.0225 | 1,360,400 | -0.00(-1.75%) |
Mar 15, 2022 | 0.0223 | 0.0231 | 0.0200 | 0.0229 | 1,433,384 | +0.00(+2.23%) |
Mar 14, 2022 | 0.0230 | 0.0235 | 0.0204 | 0.0224 | 3,073,475 | -0.00(-2.61%) |
Mar 11, 2022 | 0.0214 | 0.0236 | 0.0204 | 0.0230 | 4,236,711 | +0.00(+7.48%) |
Mar 10, 2022 | 0.0217 | 0.0219 | 0.0201 | 0.0214 | 2,286,240 | +0.00(+0.94%) |
Mar 09, 2022 | 0.0218 | 0.0235 | 0.0210 | 0.0212 | 6,625,970 | +0.00(+0.95%) |
Mar 08, 2022 | 0.0230 | 0.0238 | 0.0210 | 0.0210 | 6,584,784 | -0.00(-13.93%) |
Mar 07, 2022 | 0.0247 | 0.0255 | 0.0230 | 0.0244 | 4,591,611 | -0.00(-0.81%) |
Mar 04, 2022 | 0.0235 | 0.0265 | 0.0235 | 0.0246 | 3,964,397 | +0.00(+1.23%) |
Mar 03, 2022 | 0.0244 | 0.0248 | 0.0230 | 0.0243 | 2,026,676 | +0.00(+0.83%) |
Mar 02, 2022 | 0.0250 | 0.0253 | 0.0218 | 0.0241 | 3,144,874 | +0.00(+2.12%) |
Mar 01, 2022 | 0.0253 | 0.0270 | 0.0228 | 0.0236 | 2,722,887 | -0.00(-4.07%) |
Feb 28, 2022 | 0.0230 | 0.0263 | 0.0230 | 0.0246 | 2,225,813 | -0.00(-7.17%) |
Feb 25, 2022 | 0.0220 | 0.0265 | 0.0220 | 0.0265 | 3,937,184 | +0.00(+21.56%) |
Feb 24, 2022 | 0.0210 | 0.0220 | 0.0201 | 0.0218 | 8,176,289 | -0.00(-4.39%) |
Feb 23, 2022 | 0.0263 | 0.0270 | 0.0221 | 0.0228 | 6,989,464 | -0.00(-10.59%) |
Feb 22, 2022 | 0.0282 | 0.0282 | 0.0250 | 0.0255 | 4,800,181 | -0.00(-9.57%) |
Feb 18, 2022 | 0.0282 | 0 | -0.00(-11.60%) | |||
Feb 17, 2022 | 0.0337 | 0.0346 | 0.0314 | 0.0319 | 5,854,165 | -0.00(-3.63%) |
Feb 16, 2022 | 0.0354 | 0.0402 | 0.0322 | 0.0331 | 19,234,556 | -0.00(-8.31%) |
Feb 15, 2022 | 0.0330 | 0.0374 | 0.0330 | 0.0361 | 5,843,980 | +0.00(+9.06%) |
Feb 14, 2022 | 0.0345 | 0.0353 | 0.0310 | 0.0331 | 6,501,271 | -0.00(-4.06%) |
Feb 11, 2022 | 0.0361 | 0.0370 | 0.0335 | 0.0345 | 5,816,405 | -0.00(-4.43%) |
Feb 10, 2022 | 0.0360 | 0.0378 | 0.0341 | 0.0361 | 5,246,464 | -0.00(-1.63%) |
Feb 09, 2022 | 0.0400 | 0.0402 | 0.0355 | 0.0367 | 5,629,721 | -0.00(-6.85%) |
Feb 08, 2022 | 0.0391 | 0.0434 | 0.0385 | 0.0394 | 9,646,230 | +0.00(+0.77%) |
Feb 07, 2022 | 0.0407 | 0.0407 | 0.0372 | 0.0391 | 4,271,528 | -0.00(-2.01%) |
Feb 04, 2022 | 0.0349 | 0.0436 | 0.0348 | 0.0399 | 13,710,256 | +0.00(+14.33%) |
Feb 03, 2022 | 0.0365 | 0.0340 | 0.0349 | 4,858,680 | -0.00(-5.16%) | |
Feb 02, 2022 | 0.0369 | 0.0374 | 0.0355 | 0.0368 | 2,979,664 | +0.00(+2.79%) |
Feb 01, 2022 | 0.0356 | 0.0371 | 0.0351 | 0.0358 | 2,704,819 | -0.00(-1.92%) |
Jan 31, 2022 | 0.0360 | 0.0373 | 0.0356 | 0.0365 | 3,386,308 | -0.00(-2.67%) |
Jan 28, 2022 | 0.0380 | 0.0381 | 0.0356 | 0.0375 | 5,467,288 | +0.00(+1.63%) |
Jan 27, 2022 | 0.0394 | 0.0404 | 0.0360 | 0.0369 | 5,922,432 | -0.00(-6.35%) |
Jan 26, 2022 | 0.0380 | 0.0435 | 0.0358 | 0.0394 | 16,307,638 | +0.00(+11.61%) |
Jan 25, 2022 | 0.0379 | 0.0450 | 0.0328 | 0.0353 | 12,140,499 | -0.00(-7.11%) |
Jan 24, 2022 | 0.0370 | 0.0400 | 0.0331 | 0.0380 | 10,129,319 | -0.00(-1.30%) |
Jan 21, 2022 | 0.0360 | 0.0416 | 0.0325 | 0.0385 | 13,749,949 | +0.00(+4.62%) |
Jan 20, 2022 | 0.0335 | 0.0395 | 0.0335 | 0.0368 | 9,084,917 | -0.00(-0.54%) |
Jan 19, 2022 | 0.0365 | 0.0398 | 0.0355 | 0.0370 | 7,396,402 | +0.00(+1.37%) |
Jan 18, 2022 | 0.0380 | 0.0394 | 0.0356 | 0.0365 | 5,988,892 | -0.00(-3.44%) |
Jan 14, 2022 | 0.0378 | 0 | -0.00(-1.82%) | |||
Jan 13, 2022 | 0.0434 | 0.0449 | 0.0355 | 0.0385 | 13,232,927 | -0.00(-0.77%) |
Jan 12, 2022 | 0.0400 | 0.0435 | 0.0391 | 0.0388 | 9,915,962 | -0.00(-2.27%) |
Jan 11, 2022 | 0.0470 | 0.0470 | 0.0386 | 0.0397 | 23,100,056 | -0.01(-15.53%) |
Jan 10, 2022 | 0.0527 | 0.0560 | 0.0451 | 0.0470 | 18,221,564 | -0.01(-9.96%) |
Jan 07, 2022 | 0.0660 | 0.0678 | 0.0480 | 0.0522 | 24,137,976 | -0.01(-17.41%) |
Jan 06, 2022 | 0.0605 | 0.0679 | 0.0601 | 0.0632 | 11,648,535 | +0.00(+5.33%) |
Jan 05, 2022 | 0.0720 | 0.0759 | 0.0600 | 0.0600 | 22,340,582 | -0.01(-19.68%) |
Jan 04, 2022 | 0.0850 | 0.0860 | 0.0710 | 0.0747 | 11,585,678 | -0.01(-8.68%) |