Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 23, 2021 | 0.1550 | 0 | -0.08(-35.42%) | |||
Dec 22, 2021 | 0.2900 | 0.2902 | 0.2356 | 0.2400 | 14,666,253 | -0.05(-18.45%) |
Dec 21, 2021 | 0.3033 | 0.3033 | 0.2870 | 0.2943 | 3,280,293 | -0.00(-0.64%) |
Dec 20, 2021 | 0.3200 | 0.3200 | 0.2746 | 0.2962 | 3,763,050 | -0.03(-8.86%) |
Dec 17, 2021 | 0.3204 | 0.3280 | 0.3050 | 0.3250 | 2,393,657 | +0.02(+4.84%) |
Dec 16, 2021 | 0.3200 | 0.3300 | 0.3033 | 0.3100 | 1,473,615 | -0.01(-2.33%) |
Dec 15, 2021 | 0.3000 | 0.3245 | 0.2930 | 0.3174 | 1,714,788 | +0.01(+2.72%) |
Dec 14, 2021 | 0.3126 | 0.3299 | 0.3000 | 0.3090 | 2,782,240 | -0.00(-1.15%) |
Dec 13, 2021 | 0.3159 | 0.3300 | 0.3045 | 0.3126 | 1,807,182 | -0.01(-3.82%) |
Dec 10, 2021 | 0.3718 | 0.3770 | 0.3200 | 0.3250 | 3,046,567 | -0.02(-6.56%) |
Dec 09, 2021 | 0.3700 | 0.3820 | 0.3470 | 0.3478 | 2,406,088 | -0.01(-3.39%) |
Dec 08, 2021 | 0.3430 | 0.3660 | 0.3398 | 0.3600 | 1,673,798 | +0.01(+1.58%) |
Dec 07, 2021 | 0.3538 | 0.3799 | 0.3500 | 0.3544 | 2,855,114 | +0.01(+2.87%) |
Dec 06, 2021 | 0.3100 | 0.3480 | 0.3013 | 0.3445 | 2,751,997 | +0.03(+10.77%) |
Dec 03, 2021 | 0.3442 | 0.3476 | 0.3102 | 0.3110 | 2,868,192 | -0.03(-9.65%) |
Dec 02, 2021 | 0.3400 | 0.3530 | 0.3377 | 0.3442 | 1,851,939 | -0.00(-0.06%) |
Dec 01, 2021 | 0.3700 | 0.3725 | 0.3302 | 0.3444 | 3,378,251 | -0.03(-6.92%) |
Nov 30, 2021 | 0.4000 | 0.4100 | 0.3860 | 0.3700 | 3,346,189 | -0.03(-7.55%) |
Nov 29, 2021 | 0.3902 | 0.4200 | 0.3622 | 0.4002 | 8,381,060 | +0.02(+4.03%) |
Nov 26, 2021 | 0.3763 | 0.3897 | 0.3650 | 0.3847 | 1,656,652 | -0.02(-4.23%) |
Nov 24, 2021 | 0.3665 | 0.4199 | 0.3600 | 0.4017 | 5,562,545 | +0.04(+10.94%) |
Nov 23, 2021 | 0.3796 | 0.3796 | 0.3501 | 0.3621 | 1,899,406 | -0.01(-1.60%) |
Nov 22, 2021 | 0.3807 | 0.3886 | 0.3508 | 0.3680 | 3,363,510 | -0.01(-2.44%) |
Nov 19, 2021 | 0.3790 | 0.3902 | 0.3700 | 0.3772 | 3,008,120 | +0.01(+2.53%) |
Nov 18, 2021 | 0.4019 | 0.3800 | 0.3660 | 0.3679 | 4,541,078 | -0.04(-8.94%) |
Nov 17, 2021 | 0.4152 | 0.4180 | 0.3931 | 0.4040 | 2,572,509 | -0.01(-2.60%) |
Nov 16, 2021 | 0.4095 | 0.4260 | 0.3823 | 0.4148 | 5,421,542 | +0.01(+1.54%) |
Nov 15, 2021 | 0.4440 | 0.4490 | 0.4051 | 0.4085 | 6,643,462 | -0.04(-8.00%) |
Nov 12, 2021 | 0.4434 | 0.4480 | 0.4305 | 0.4440 | 2,629,487 | +0.01(+1.63%) |
Nov 11, 2021 | 0.4545 | 0.4570 | 0.4302 | 0.4369 | 4,418,893 | -0.02(-3.98%) |
Nov 10, 2021 | 0.4767 | 0.4550 | 7,437,343 | -0.02(-5.07%) | ||
Nov 09, 2021 | 0.4903 | 0.4935 | 0.4750 | 0.4793 | 7,538,446 | +0.00(+0.57%) |
Nov 08, 2021 | 0.4900 | 0.4981 | 0.4725 | 0.4766 | 4,478,669 | -0.02(-3.19%) |
Nov 05, 2021 | 0.4991 | 0.5091 | 0.4840 | 0.4923 | 6,460,553 | -0.01(-1.46%) |
Nov 04, 2021 | 0.5115 | 0.5115 | 0.4900 | 0.4996 | 4,410,562 | -0.01(-1.07%) |
Nov 03, 2021 | 0.5100 | 0.5235 | 0.5021 | 0.5050 | 3,445,227 | -0.01(-0.98%) |
Nov 02, 2021 | 0.5022 | 0.5400 | 0.5001 | 0.5100 | 8,532,837 | +0.00(+0.67%) |