Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 0.0109 | 0.0136 | 0.0107 | 0.0135 | 14,206,100 | +0.00(+23.85%) |
Apr 29, 2021 | 0.0102 | 0.0110 | 0.0095 | 0.0109 | 10,019,920 | +0.00(+0.00%) |
Apr 28, 2021 | 0.0115 | 0.0115 | 0.0091 | 0.0109 | 9,370,988 | -0.00(-5.22%) |
Apr 27, 2021 | 0.0120 | 0.0121 | 0.0090 | 0.0115 | 9,990,518 | -0.00(-4.96%) |
Apr 26, 2021 | 0.0118 | 0.0130 | 0.0110 | 0.0121 | 2,276,987 | +0.00(+1.68%) |
Apr 23, 2021 | 0.0105 | 0.0120 | 0.0102 | 0.0119 | 4,670,200 | +0.00(+11.21%) |
Apr 22, 2021 | 0.0134 | 0.0134 | 0.0092 | 0.0107 | 10,499,230 | +0.00(+1.90%) |
Apr 21, 2021 | 0.0096 | 0.0120 | 0.0091 | 0.0105 | 6,294,691 | +0.00(+10.53%) |
Apr 20, 2021 | 0.0080 | 0.0100 | 0.0080 | 0.0095 | 8,011,852 | +0.00(+5.56%) |
Apr 19, 2021 | 0.0091 | 0.0101 | 0.0087 | 0.0090 | 2,634,590 | -0.00(-5.26%) |
Apr 16, 2021 | 0.0092 | 0.0112 | 0.0090 | 0.0095 | 7,403,700 | -0.00(-7.77%) |
Apr 15, 2021 | 0.0119 | 0.0119 | 0.0090 | 0.0103 | 11,700,481 | -0.00(-13.45%) |
Apr 14, 2021 | 0.0128 | 0.0128 | 0.0100 | 0.0119 | 12,123,908 | -0.00(-7.03%) |
Apr 13, 2021 | 0.0127 | 0.0128 | 0.0111 | 0.0128 | 2,179,644 | -0.00(-0.78%) |
Apr 12, 2021 | 0.0126 | 0.0140 | 0.0122 | 0.0129 | 751,060 | +0.00(+2.38%) |
Apr 09, 2021 | 0.0136 | 0.0136 | 0.0115 | 0.0126 | 6,488,700 | -0.00(-6.67%) |
Apr 08, 2021 | 0.0140 | 0.0149 | 0.0132 | 0.0135 | 3,495,690 | -0.00(-7.53%) |
Apr 07, 2021 | 0.0158 | 0.0170 | 0.0131 | 0.0146 | 5,077,345 | -0.00(-10.43%) |
Apr 06, 2021 | 0.0164 | 0.0164 | 0.0130 | 0.0163 | 5,164,648 | +0.00(+8.67%) |
Apr 05, 2021 | 0.0133 | 0.0159 | 0.0113 | 0.0150 | 9,347,852 | +0.00(+7.91%) |
Apr 01, 2021 | 0.0127 | 0.0150 | 0.0111 | 0.0139 | 13,036,801 | +0.00(+6.92%) |
Mar 31, 2021 | 0.0134 | 0.0135 | 0.0101 | 0.0130 | 6,112,405 | +0.00(+0.00%) |
Mar 30, 2021 | 0.0145 | 0.0145 | 0.0110 | 0.0130 | 3,094,343 | -0.00(-7.14%) |
Mar 29, 2021 | 0.0150 | 0.0164 | 0.0102 | 0.0140 | 7,893,727 | -0.00(-12.50%) |
Mar 26, 2021 | 0.0170 | 0.0179 | 0.0147 | 0.0160 | 5,694,800 | -0.00(-6.43%) |
Mar 25, 2021 | 0.0165 | 0.0189 | 0.0140 | 0.0171 | 10,043,134 | -0.00(-1.72%) |
Mar 24, 2021 | 0.0183 | 0.0190 | 0.0141 | 0.0174 | 18,728,456 | -0.00(-3.33%) |
Mar 23, 2021 | 0.0179 | 0.0182 | 0.0166 | 0.0180 | 6,682,374 | +0.00(+0.56%) |
Mar 22, 2021 | 0.0200 | 0.0202 | 0.0165 | 0.0179 | 13,661,702 | -0.00(-10.50%) |
Mar 19, 2021 | 0.0175 | 0.0200 | 0.0175 | 0.0200 | 4,841,100 | +0.00(+3.09%) |
Mar 18, 2021 | 0.0205 | 0.0207 | 0.0180 | 0.0194 | 8,558,459 | -0.00(-4.43%) |
Mar 17, 2021 | 0.0210 | 0.0250 | 0.0199 | 0.0203 | 15,692,577 | -0.00(-3.33%) |
Mar 16, 2021 | 0.0220 | 0.0228 | 0.0203 | 0.0210 | 6,607,359 | -0.00(-8.30%) |
Mar 15, 2021 | 0.0231 | 0.0240 | 0.0211 | 0.0229 | 8,577,016 | -0.00(-6.15%) |
Mar 12, 2021 | 0.0251 | 0.0261 | 0.0213 | 0.0244 | 6,488,800 | -0.00(-2.40%) |
Mar 11, 2021 | 0.0257 | 0.0275 | 0.0239 | 0.0250 | 7,367,364 | +0.00(+2.88%) |
Mar 10, 2021 | 0.0232 | 0.0270 | 0.0222 | 0.0243 | 5,313,130 | -0.00(-2.02%) |
Mar 09, 2021 | 0.0251 | 0.0297 | 0.0220 | 0.0248 | 14,210,561 | -0.00(-4.62%) |
Mar 08, 2021 | 0.0275 | 0.0298 | 0.0212 | 0.0260 | 11,458,375 | -0.00(-3.35%) |
Mar 05, 2021 | 0.0180 | 0.0274 | 0.0170 | 0.0269 | 15,552,700 | +0.01(+49.44%) |
Mar 04, 2021 | 0.0210 | 0.0210 | 0.0128 | 0.0180 | 31,106,234 | -0.00(-13.88%) |
Mar 03, 2021 | 0.0252 | 0.0260 | 0.0190 | 0.0209 | 17,077,170 | -0.00(-16.40%) |
Mar 02, 2021 | 0.0271 | 0.0297 | 0.0240 | 0.0250 | 9,745,023 | -0.00(-10.07%) |
Mar 01, 2021 | 0.0300 | 0.0310 | 0.0268 | 0.0278 | 6,038,519 | +0.00(+3.73%) |
Feb 26, 2021 | 0.0300 | 0.0340 | 0.0249 | 0.0268 | 12,517,500 | -0.00(-4.29%) |
Feb 25, 2021 | 0.0325 | 0.0325 | 0.0260 | 0.0280 | 8,713,819 | -0.00(-6.67%) |
Feb 24, 2021 | 0.0312 | 0.0319 | 0.0265 | 0.0300 | 8,612,426 | -0.00(-3.85%) |
Feb 23, 2021 | 0.0329 | 0.0329 | 0.0260 | 0.0312 | 8,628,661 | -0.00(-5.17%) |
Feb 22, 2021 | 0.0370 | 0.0375 | 0.0281 | 0.0329 | 13,139,497 | -0.00(-11.08%) |
Feb 19, 2021 | 0.0301 | 0.0370 | 0.0281 | 0.0370 | 18,659,100 | +0.01(+20.13%) |
Feb 18, 2021 | 0.0332 | 0.0338 | 0.0278 | 0.0308 | 6,100,029 | -0.00(-3.75%) |
Feb 17, 2021 | 0.0290 | 0.0355 | 0.0290 | 0.0320 | 8,237,320 | -0.00(-5.88%) |
Feb 16, 2021 | 0.0315 | 0.0350 | 0.0300 | 0.0340 | 9,686,474 | +0.00(+13.33%) |
Feb 12, 2021 | 0.0300 | 0.0320 | 0.0222 | 0.0300 | 24,890,000 | +0.00(+0.00%) |
Feb 11, 2021 | 0.0320 | 0.0400 | 0.0275 | 0.0300 | 20,471,270 | -0.01(-17.13%) |
Feb 10, 2021 | 0.0350 | 0.0400 | 0.0300 | 0.0362 | 24,318,278 | +0.00(+3.43%) |
Feb 09, 2021 | 0.0300 | 0.0400 | 0.0237 | 0.0350 | 20,697,436 | +0.01(+22.81%) |
Feb 08, 2021 | 0.0370 | 0.0370 | 0.0238 | 0.0285 | 18,786,044 | +0.00(+19.25%) |
Feb 05, 2021 | 0.0179 | 0.0243 | 0.0179 | 0.0239 | 22,635,100 | +0.00(+23.20%) |
Feb 04, 2021 | 0.0185 | 0.0195 | 0.0174 | 0.0194 | 11,888,550 | +0.00(+11.49%) |
Feb 03, 2021 | 0.0174 | 0.0188 | 0.0160 | 0.0174 | 14,502,089 | +0.00(+8.75%) |
Feb 02, 2021 | 0.0142 | 0.0170 | 0.0141 | 0.0160 | 14,569,366 | +0.00(+13.48%) |