Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 0.0342 | 0.0379 | 0.0342 | 0.0360 | 61,963 | -0.00(-4.76%) |
Jan 28, 2022 | 0.0380 | 0.0380 | 0.0341 | 0.0378 | 314,086 | -0.00(-0.53%) |
Jan 27, 2022 | 0.0380 | 0.0401 | 0.0380 | 0.0380 | 357,417 | +0.00(+2.70%) |
Jan 26, 2022 | 0.0330 | 0.0370 | 0.0329 | 0.0370 | 173,901 | +0.00(+12.12%) |
Jan 25, 2022 | 0.0330 | 0.0330 | 0.0300 | 0.0330 | 160,544 | +0.00(+0.00%) |
Jan 24, 2022 | 0.0330 | 0.0331 | 0.0300 | 0.0330 | 169,205 | -0.00(-7.04%) |
Jan 21, 2022 | 0.0327 | 0.0355 | 0.0327 | 0.0355 | 182,001 | +0.00(+0.57%) |
Jan 20, 2022 | 0.0359 | 0.0359 | 0.0327 | 0.0353 | 125,087 | +0.00(+0.86%) |
Jan 19, 2022 | 0.0390 | 0.0390 | 0.0328 | 0.0350 | 124,110 | -0.00(-10.03%) |
Jan 18, 2022 | 0.0362 | 0.0390 | 0.0350 | 0.0389 | 109,682 | +0.00(+4.85%) |
Jan 14, 2022 | 0.0371 | 0 | -0.00(-3.89%) | |||
Jan 13, 2022 | 0.0327 | 0.0389 | 0.0327 | 0.0386 | 19,405 | -0.00(-0.52%) |
Jan 12, 2022 | 0.0400 | 0.0400 | 0.0329 | 0.0388 | 430,100 | -0.00(-1.77%) |
Jan 11, 2022 | 0.0314 | 0.0400 | 0.0306 | 0.0395 | 849,009 | +0.01(+28.66%) |
Jan 10, 2022 | 0.0268 | 0.0347 | 0.0268 | 0.0307 | 1,248,086 | +0.00(+17.18%) |
Jan 07, 2022 | 0.0286 | 0.0289 | 0.0250 | 0.0262 | 693,885 | -0.00(-9.97%) |
Jan 06, 2022 | 0.0280 | 0.0300 | 0.0263 | 0.0291 | 193,310 | +0.00(+2.11%) |
Jan 05, 2022 | 0.0290 | 0.0290 | 0.0270 | 0.0285 | 368,815 | -0.00(-1.72%) |
Jan 04, 2022 | 0.0271 | 0.0300 | 0.0271 | 0.0290 | 151,572 | -0.00(-1.36%) |
Jan 03, 2022 | 0.0300 | 0.0300 | 0.0260 | 0.0294 | 224,371 | -0.00(-0.68%) |
Dec 31, 2021 | 0.0288 | 0.0300 | 0.0260 | 0.0296 | 470,919 | -0.00(-1.33%) |
Dec 30, 2021 | 0.0297 | 0.0300 | 0.0288 | 0.0300 | 558,881 | +0.00(+1.01%) |
Dec 29, 2021 | 0.0295 | 0.0299 | 0.0290 | 0.0297 | 457,953 | +0.00(+0.68%) |
Dec 28, 2021 | 0.0261 | 0.0312 | 0.0261 | 0.0295 | 155,316 | -0.00(-5.14%) |
Dec 27, 2021 | 0.0320 | 0.0320 | 0.0288 | 0.0311 | 799,399 | -0.00(-1.27%) |
Dec 23, 2021 | 0.0310 | 0.0320 | 0.0296 | 0.0315 | 479,453 | +0.00(+1.61%) |
Dec 22, 2021 | 0.0315 | 0.0315 | 0.0295 | 0.0310 | 386,363 | -0.00(-1.59%) |
Dec 21, 2021 | 0.0300 | 0.0363 | 0.0295 | 0.0315 | 203,634 | +0.00(+5.00%) |
Dec 20, 2021 | 0.0270 | 0.0300 | 0.0270 | 0.0300 | 448,366 | +0.00(+6.76%) |
Dec 17, 2021 | 0.0330 | 0.0330 | 0.0272 | 0.0281 | 222,935 | -0.00(-14.33%) |
Dec 16, 2021 | 0.0330 | 0.0330 | 0.0260 | 0.0328 | 486,545 | +0.00(+5.81%) |
Dec 15, 2021 | 0.0319 | 0.0330 | 0.0300 | 0.0310 | 485,060 | -0.00(-1.59%) |
Dec 14, 2021 | 0.0300 | 0.0320 | 0.0289 | 0.0315 | 313,316 | +0.00(+3.62%) |
Dec 13, 2021 | 0.0381 | 0.0430 | 0.0289 | 0.0304 | 1,187,411 | -0.01(-20.83%) |
Dec 10, 2021 | 0.0381 | 0.0430 | 0.0381 | 0.0384 | 198,560 | -0.00(-10.49%) |
Dec 09, 2021 | 0.0433 | 0.0436 | 0.0387 | 0.0429 | 74,252 | +0.00(+0.47%) |
Dec 08, 2021 | 0.0440 | 0.0440 | 0.0380 | 0.0427 | 161,657 | -0.00(-2.95%) |
Dec 07, 2021 | 0.0387 | 0.0520 | 0.0380 | 0.0440 | 428,691 | +0.00(+11.68%) |
Dec 06, 2021 | 0.0400 | 0.0415 | 0.0380 | 0.0394 | 259,000 | -0.00(-2.48%) |
Dec 03, 2021 | 0.0418 | 0.0424 | 0.0386 | 0.0404 | 142,920 | -0.00(-6.48%) |
Dec 02, 2021 | 0.0440 | 0.0454 | 0.0415 | 0.0432 | 300,874 | -0.00(-2.48%) |
Dec 01, 2021 | 0.0450 | 0.0455 | 0.0440 | 0.0443 | 309,320 | -0.00(-1.56%) |
Nov 30, 2021 | 0.0440 | 0.0479 | 0.0440 | 0.0450 | 183,575 | +0.00(+0.45%) |
Nov 29, 2021 | 0.0425 | 0.0490 | 0.0400 | 0.0448 | 360,815 | -0.00(-1.97%) |
Nov 26, 2021 | 0.0457 | 0.0488 | 0.0419 | 0.0457 | 58,829 | +0.00(+4.10%) |
Nov 24, 2021 | 0.0401 | 0.0490 | 0.0400 | 0.0439 | 101,534 | -0.00(-3.73%) |
Nov 23, 2021 | 0.0499 | 0.0499 | 0.0400 | 0.0456 | 654,626 | -0.00(-5.20%) |
Nov 22, 2021 | 0.0500 | 0.0510 | 0.0411 | 0.0481 | 500,935 | -0.00(-6.96%) |
Nov 19, 2021 | 0.0550 | 0.0560 | 0.0500 | 0.0517 | 242,335 | +0.00(+0.98%) |
Nov 18, 2021 | 0.0554 | 0.0530 | 0.0512 | 0.0512 | 138,446 | -0.00(-5.19%) |
Nov 17, 2021 | 0.0541 | 0.0555 | 0.0512 | 0.0540 | 75,087 | +0.00(+2.66%) |
Nov 16, 2021 | 0.0540 | 0.0565 | 0.0510 | 0.0526 | 214,396 | -0.00(-2.77%) |
Nov 15, 2021 | 0.0520 | 0.0567 | 0.0520 | 0.0541 | 89,045 | +0.00(+4.04%) |
Nov 12, 2021 | 0.0560 | 0.0560 | 0.0520 | 0.0520 | 131,609 | -0.00(-2.80%) |
Nov 11, 2021 | 0.0571 | 0.0571 | 0.0531 | 0.0535 | 99,679 | -0.00(-6.30%) |
Nov 10, 2021 | 0.0600 | 0.0571 | 255,746 | -0.00(-3.06%) | ||
Nov 09, 2021 | 0.0515 | 0.0699 | 0.0515 | 0.0589 | 370,170 | +0.00(+7.09%) |
Nov 08, 2021 | 0.0536 | 0.0575 | 0.0536 | 0.0550 | 232,606 | -0.00(-2.14%) |
Nov 05, 2021 | 0.0570 | 0.0610 | 0.0535 | 0.0562 | 263,250 | -0.00(-7.41%) |
Nov 04, 2021 | 0.0694 | 0.0720 | 0.0560 | 0.0607 | 1,377,371 | -0.01(-16.16%) |
Nov 03, 2021 | 0.0560 | 0.0777 | 0.0535 | 0.0724 | 1,962,644 | +0.02(+29.29%) |
Nov 02, 2021 | 0.0399 | 0.0650 | 0.0380 | 0.0560 | 2,313,666 | +0.02(+43.59%) |