Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 0.0100 | 0.0108 | 0.0097 | 0.0098 | 809,590 | -0.00(-2.00%) |
May 27, 2022 | 0.0099 | 0.0105 | 0.0096 | 0.0100 | 356,980 | +0.00(+1.01%) |
May 26, 2022 | 0.0098 | 0.0100 | 0.0098 | 0.0099 | 767,149 | +0.00(+1.02%) |
May 25, 2022 | 0.0105 | 0.0105 | 0.0095 | 0.0098 | 459,300 | -0.00(-10.91%) |
May 24, 2022 | 0.0095 | 0.0110 | 0.0094 | 0.0110 | 1,095,569 | +0.00(+14.58%) |
May 23, 2022 | 0.0096 | 0.0100 | 0.0096 | 0.0096 | 431,750 | -0.00(-1.03%) |
May 20, 2022 | 0.0102 | 0.0102 | 0.0097 | 0.0097 | 282,225 | -0.00(-3.00%) |
May 19, 2022 | 0.0100 | 0.0100 | 0.0097 | 0.0100 | 582,616 | +0.00(+1.01%) |
May 18, 2022 | 0.0098 | 0.0128 | 0.0098 | 0.0099 | 1,205,905 | -0.00(-1.00%) |
May 17, 2022 | 0.0110 | 0.0115 | 0.0095 | 0.0100 | 3,901,178 | -0.00(-9.09%) |
May 16, 2022 | 0.0100 | 0.0135 | 0.0098 | 0.0110 | 1,472,900 | +0.00(+12.24%) |
May 13, 2022 | 0.0100 | 0.0100 | 0.0098 | 0.0098 | 1,765,294 | +0.00(+1.03%) |
May 12, 2022 | 0.0115 | 0.0115 | 0.0097 | 0.0097 | 1,147,297 | -0.00(-6.73%) |
May 11, 2022 | 0.0100 | 0.0116 | 0.0097 | 0.0104 | 1,048,787 | +0.00(+7.22%) |
May 10, 2022 | 0.0110 | 0.0115 | 0.0097 | 0.0097 | 2,900,717 | -0.00(-11.82%) |
May 09, 2022 | 0.0105 | 0.0119 | 0.0102 | 0.0110 | 413,508 | -0.00(-7.56%) |
May 06, 2022 | 0.0111 | 0.0120 | 0.0095 | 0.0119 | 1,587,831 | +0.00(+3.48%) |
May 05, 2022 | 0.0110 | 0.0120 | 0.0110 | 0.0115 | 453,201 | -0.00(-4.17%) |
May 04, 2022 | 0.0112 | 0.0130 | 0.0105 | 0.0120 | 479,342 | +0.00(+7.14%) |
May 03, 2022 | 0.0128 | 0.0130 | 0.0112 | 0.0112 | 218,385 | -0.00(-13.18%) |
May 02, 2022 | 0.0148 | 0.0148 | 0.0120 | 0.0129 | 105,700 | -0.00(-3.01%) |
Apr 29, 2022 | 0.0110 | 0.0140 | 0.0110 | 0.0133 | 700,254 | +0.00(+6.40%) |
Apr 28, 2022 | 0.0125 | 0.0135 | 0.0120 | 0.0125 | 637,000 | +0.00(+3.31%) |
Apr 27, 2022 | 0.0125 | 0.0127 | 0.0120 | 0.0121 | 349,500 | -0.00(-3.20%) |
Apr 26, 2022 | 0.0123 | 0.0131 | 0.0120 | 0.0125 | 876,492 | -0.00(-3.85%) |
Apr 25, 2022 | 0.0140 | 0.0140 | 0.0120 | 0.0130 | 803,606 | -0.00(-1.52%) |
Apr 22, 2022 | 0.0136 | 0.0136 | 0.0121 | 0.0132 | 1,739,287 | -0.00(-2.94%) |
Apr 21, 2022 | 0.0158 | 0.0160 | 0.0125 | 0.0136 | 1,748,430 | -0.00(-13.38%) |
Apr 20, 2022 | 0.0166 | 0.0168 | 0.0151 | 0.0157 | 551,563 | -0.00(-5.42%) |
Apr 19, 2022 | 0.0170 | 0.0180 | 0.0155 | 0.0166 | 286,624 | -0.00(-2.35%) |
Apr 18, 2022 | 0.0169 | 0.0180 | 0.0150 | 0.0170 | 1,420,574 | +0.00(+4.94%) |
Apr 14, 2022 | 0.0189 | 0.0195 | 0.0162 | 0.0162 | 2,724,089 | -0.00(-16.92%) |
Apr 13, 2022 | 0.0197 | 0.0220 | 0.0185 | 0.0195 | 1,898,914 | -0.00(-2.50%) |
Apr 12, 2022 | 0.0215 | 0.0220 | 0.0190 | 0.0200 | 1,344,576 | -0.00(-4.76%) |
Apr 11, 2022 | 0.0217 | 0.0222 | 0.0202 | 0.0210 | 1,009,378 | -0.00(-2.33%) |
Apr 08, 2022 | 0.0219 | 0.0220 | 0.0215 | 0.0215 | 573,692 | -0.00(-1.83%) |
Apr 07, 2022 | 0.0220 | 0.0230 | 0.0219 | 0.0219 | 513,528 | -0.00(-0.45%) |
Apr 06, 2022 | 0.0220 | 0.0230 | 0.0220 | 0.0220 | 422,769 | +0.00(+0.00%) |
Apr 05, 2022 | 0.0312 | 0.0312 | 0.0219 | 0.0220 | 703,102 | -0.00(-12.00%) |
Apr 04, 2022 | 0.0245 | 0.0270 | 0.0217 | 0.0250 | 2,508,300 | +0.00(+0.40%) |
Apr 01, 2022 | 0.0265 | 0.0265 | 0.0220 | 0.0249 | 1,164,700 | -0.00(-6.04%) |
Mar 31, 2022 | 0.0300 | 0.0301 | 0.0235 | 0.0265 | 3,214,544 | -0.00(-14.24%) |
Mar 30, 2022 | 0.0320 | 0.0320 | 0.0280 | 0.0309 | 952,567 | -0.00(-3.44%) |
Mar 29, 2022 | 0.0344 | 0.0344 | 0.0265 | 0.0320 | 1,641,913 | +0.00(+10.34%) |
Mar 28, 2022 | 0.0250 | 0.0290 | 0.0250 | 0.0290 | 479,976 | +0.00(+11.54%) |
Mar 25, 2022 | 0.0250 | 0.0270 | 0.0238 | 0.0260 | 632,142 | +0.00(+2.77%) |
Mar 24, 2022 | 0.0230 | 0.0253 | 0.0210 | 0.0253 | 224,684 | +0.00(+10.00%) |
Mar 23, 2022 | 0.0230 | 0.0249 | 0.0220 | 0.0230 | 268,516 | +0.00(+2.22%) |
Mar 22, 2022 | 0.0231 | 0.0283 | 0.0220 | 0.0225 | 1,329,301 | -0.00(-10.36%) |
Mar 21, 2022 | 0.0220 | 0.0278 | 0.0220 | 0.0251 | 513,165 | +0.00(+4.15%) |
Mar 18, 2022 | 0.0240 | 0.0320 | 0.0201 | 0.0241 | 2,421,596 | -0.00(-3.60%) |
Mar 17, 2022 | 0.0210 | 0.0265 | 0.0200 | 0.0250 | 1,356,807 | +0.00(+13.64%) |
Mar 16, 2022 | 0.0191 | 0.0220 | 0.0191 | 0.0220 | 1,103,179 | +0.00(+15.18%) |
Mar 15, 2022 | 0.0190 | 0.0208 | 0.0190 | 0.0191 | 362,900 | -0.00(-4.50%) |
Mar 14, 2022 | 0.0195 | 0.0210 | 0.0190 | 0.0200 | 406,195 | +0.00(+1.01%) |
Mar 11, 2022 | 0.0195 | 0.0209 | 0.0190 | 0.0198 | 715,780 | -0.00(-1.00%) |
Mar 10, 2022 | 0.0208 | 0.0220 | 0.0200 | 0.0200 | 537,330 | -0.00(-6.98%) |
Mar 09, 2022 | 0.0197 | 0.0215 | 0.0197 | 0.0215 | 797,953 | +0.00(+2.38%) |
Mar 08, 2022 | 0.0220 | 0.0220 | 0.0185 | 0.0210 | 1,476,200 | -0.00(-4.55%) |
Mar 07, 2022 | 0.0244 | 0.0246 | 0.0201 | 0.0220 | 1,131,120 | -0.00(-10.93%) |
Mar 04, 2022 | 0.0219 | 0.0300 | 0.0219 | 0.0247 | 3,079,828 | +0.00(+12.79%) |
Mar 03, 2022 | 0.0181 | 0.0244 | 0.0181 | 0.0219 | 1,706,332 | +0.00(+14.06%) |
Mar 02, 2022 | 0.0192 | 0.0193 | 0.0181 | 0.0192 | 747,052 | -0.00(-1.03%) |