Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 0.0116 | 0.0126 | 0.0115 | 0.0118 | 8,047,205 | +0.00(+2.61%) |
Apr 28, 2022 | 0.0116 | 0.0116 | 0.0109 | 0.0115 | 6,865,345 | +0.00(+0.88%) |
Apr 27, 2022 | 0.0115 | 0.0117 | 0.0108 | 0.0114 | 14,088,900 | -0.00(-2.56%) |
Apr 26, 2022 | 0.0123 | 0.0130 | 0.0111 | 0.0117 | 14,546,847 | -0.00(-4.88%) |
Apr 25, 2022 | 0.0125 | 0.0129 | 0.0116 | 0.0123 | 10,229,425 | -0.00(-0.81%) |
Apr 22, 2022 | 0.0120 | 0.0128 | 0.0114 | 0.0124 | 11,846,864 | +0.00(+3.33%) |
Apr 21, 2022 | 0.0120 | 0.0125 | 0.0102 | 0.0120 | 34,650,540 | -0.00(-5.51%) |
Apr 20, 2022 | 0.0130 | 0.0157 | 0.0116 | 0.0127 | 57,828,828 | -0.00(-0.78%) |
Apr 19, 2022 | 0.0140 | 0.0140 | 0.0121 | 0.0128 | 35,926,024 | -0.00(-8.57%) |
Apr 18, 2022 | 0.0150 | 0.0160 | 0.0139 | 0.0140 | 14,453,638 | -0.00(-6.67%) |
Apr 14, 2022 | 0.0135 | 0.0185 | 0.0135 | 0.0150 | 28,298,268 | -0.00(-12.28%) |
Apr 13, 2022 | 0.0174 | 0.0183 | 0.0161 | 0.0171 | 18,626,336 | -0.00(-2.29%) |
Apr 12, 2022 | 0.0190 | 0.0195 | 0.0171 | 0.0175 | 13,354,170 | -0.00(-7.89%) |
Apr 11, 2022 | 0.0189 | 0.0195 | 0.0179 | 0.0190 | 19,477,332 | +0.00(+6.15%) |
Apr 08, 2022 | 0.0189 | 0.0189 | 0.0175 | 0.0179 | 9,506,190 | -0.00(-3.76%) |
Apr 07, 2022 | 0.0185 | 0.0195 | 0.0177 | 0.0186 | 17,261,968 | +0.00(+1.09%) |
Apr 06, 2022 | 0.0173 | 0.0186 | 0.0172 | 0.0184 | 9,472,433 | +0.00(+6.36%) |
Apr 05, 2022 | 0.0195 | 0.0200 | 0.0160 | 0.0173 | 20,288,712 | -0.00(-11.28%) |
Apr 04, 2022 | 0.0190 | 0.0203 | 0.0186 | 0.0195 | 5,344,063 | +0.00(+2.63%) |
Apr 01, 2022 | 0.0199 | 0.0200 | 0.0172 | 0.0190 | 12,653,712 | -0.00(-4.52%) |
Mar 31, 2022 | 0.0215 | 0.0217 | 0.0195 | 0.0199 | 9,324,161 | -0.00(-7.44%) |
Mar 30, 2022 | 0.0206 | 0.0219 | 0.0199 | 0.0215 | 14,594,253 | +0.00(+2.38%) |
Mar 29, 2022 | 0.0170 | 0.0210 | 0.0169 | 0.0210 | 32,365,232 | +0.00(+25.75%) |
Mar 28, 2022 | 0.0159 | 0.0168 | 0.0153 | 0.0167 | 13,108,133 | +0.00(+7.74%) |
Mar 25, 2022 | 0.0158 | 0.0160 | 0.0150 | 0.0155 | 6,335,600 | -0.00(-1.90%) |
Mar 24, 2022 | 0.0145 | 0.0169 | 0.0130 | 0.0158 | 27,415,860 | +0.00(+6.76%) |
Mar 23, 2022 | 0.0145 | 0.0150 | 0.0142 | 0.0148 | 7,895,035 | +0.00(+4.23%) |
Mar 22, 2022 | 0.0126 | 0.0143 | 0.0125 | 0.0142 | 19,129,456 | +0.00(+11.81%) |
Mar 21, 2022 | 0.0124 | 0.0131 | 0.0119 | 0.0127 | 15,044,164 | +0.00(+1.60%) |
Mar 18, 2022 | 0.0119 | 0.0127 | 0.0118 | 0.0125 | 22,218,312 | -0.00(-0.79%) |
Mar 17, 2022 | 0.0127 | 0.0139 | 0.0118 | 0.0126 | 19,578,178 | -0.00(-4.55%) |
Mar 16, 2022 | 0.0133 | 0.0140 | 0.0127 | 0.0132 | 8,406,389 | +0.00(+1.54%) |
Mar 15, 2022 | 0.0124 | 0.0137 | 0.0119 | 0.0130 | 9,478,995 | +0.00(+4.84%) |
Mar 14, 2022 | 0.0132 | 0.0139 | 0.0119 | 0.0124 | 25,134,948 | -0.00(-6.06%) |
Mar 11, 2022 | 0.0143 | 0.0160 | 0.0127 | 0.0132 | 22,084,712 | -0.00(-7.04%) |
Mar 10, 2022 | 0.0140 | 0.0160 | 0.0138 | 0.0142 | 7,418,170 | +0.00(+0.71%) |
Mar 09, 2022 | 0.0140 | 0.0160 | 0.0131 | 0.0141 | 10,151,752 | +0.00(+1.44%) |
Mar 08, 2022 | 0.0149 | 0.0150 | 0.0133 | 0.0139 | 20,751,828 | -0.00(-5.44%) |
Mar 07, 2022 | 0.0166 | 0.0166 | 0.0140 | 0.0147 | 17,503,700 | -0.00(-6.96%) |
Mar 04, 2022 | 0.0167 | 0.0176 | 0.0155 | 0.0158 | 13,994,864 | -0.00(-5.39%) |
Mar 03, 2022 | 0.0170 | 0.0181 | 0.0161 | 0.0167 | 8,850,542 | -0.00(-1.18%) |
Mar 02, 2022 | 0.0181 | 0.0188 | 0.0163 | 0.0169 | 7,402,901 | -0.00(-5.06%) |
Mar 01, 2022 | 0.0195 | 0.0196 | 0.0173 | 0.0178 | 5,580,401 | -0.00(-6.81%) |
Feb 28, 2022 | 0.0170 | 0.0202 | 0.0155 | 0.0191 | 20,044,824 | +0.00(+6.70%) |
Feb 25, 2022 | 0.0158 | 0.0185 | 0.0148 | 0.0179 | 16,426,032 | +0.00(+13.29%) |
Feb 24, 2022 | 0.0163 | 0.0165 | 0.0129 | 0.0158 | 16,395,299 | -0.00(-5.39%) |
Feb 23, 2022 | 0.0180 | 0.0186 | 0.0160 | 0.0167 | 8,413,818 | -0.00(-7.22%) |
Feb 22, 2022 | 0.0170 | 0.0200 | 0.0163 | 0.0180 | 19,833,648 | +0.00(+9.76%) |
Feb 18, 2022 | 0.0164 | 0 | -0.00(-2.96%) | |||
Feb 17, 2022 | 0.0181 | 0.0187 | 0.0156 | 0.0169 | 13,455,960 | -0.00(-8.15%) |
Feb 16, 2022 | 0.0212 | 0.0217 | 0.0171 | 0.0184 | 26,470,876 | -0.00(-13.62%) |
Feb 15, 2022 | 0.0205 | 0.0216 | 0.0205 | 0.0213 | 20,168,758 | +0.00(+3.90%) |
Feb 14, 2022 | 0.0185 | 0.0211 | 0.0161 | 0.0205 | 20,760,884 | +0.00(+11.41%) |
Feb 11, 2022 | 0.0141 | 0.0190 | 0.0136 | 0.0184 | 37,636,848 | +0.00(+31.43%) |
Feb 10, 2022 | 0.0135 | 0.0140 | 0.0127 | 0.0140 | 11,829,673 | +0.00(+5.26%) |
Feb 09, 2022 | 0.0125 | 0.0133 | 0.0114 | 0.0133 | 15,243,792 | +0.00(+6.40%) |
Feb 08, 2022 | 0.0127 | 0.0129 | 0.0113 | 0.0125 | 21,506,372 | -0.00(-0.79%) |
Feb 07, 2022 | 0.0135 | 0.0135 | 0.0121 | 0.0126 | 33,749,032 | -0.00(-5.97%) |
Feb 04, 2022 | 0.0138 | 0.0139 | 0.0125 | 0.0134 | 14,967,408 | -0.00(-1.47%) |
Feb 03, 2022 | 0.0145 | 0.0114 | 0.0136 | 40,649,456 | -0.00(-9.33%) | |
Feb 02, 2022 | 0.0156 | 0.0164 | 0.0142 | 0.0150 | 10,955,518 | -0.00(-3.85%) |