Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 0.0044 | 0.0056 | 0.0042 | 0.0048 | 1,984,675 | +0.00(+11.63%) |
Jan 28, 2022 | 0.0050 | 0.0050 | 0.0041 | 0.0043 | 1,549,730 | -0.00(-10.42%) |
Jan 27, 2022 | 0.0045 | 0.0050 | 0.0041 | 0.0048 | 1,345,530 | +0.00(+20.00%) |
Jan 26, 2022 | 0.0045 | 0.0045 | 0.0040 | 0.0040 | 1,591,533 | +0.00(+0.00%) |
Jan 25, 2022 | 0.0053 | 0.0053 | 0.0040 | 0.0040 | 4,277,401 | -0.00(-18.37%) |
Jan 24, 2022 | 0.0048 | 0.0057 | 0.0048 | 0.0049 | 1,558,941 | -0.00(-18.33%) |
Jan 21, 2022 | 0.0053 | 0.0063 | 0.0045 | 0.0060 | 5,431,401 | +0.00(+0.00%) |
Jan 20, 2022 | 0.0060 | 0.0060 | 0.0052 | 0.0060 | 1,887,263 | +0.00(+5.26%) |
Jan 19, 2022 | 0.0053 | 0.0070 | 0.0053 | 0.0057 | 1,889,793 | -0.00(-3.39%) |
Jan 18, 2022 | 0.0062 | 0.0074 | 0.0052 | 0.0059 | 4,811,257 | -0.00(-6.35%) |
Jan 14, 2022 | 0.0063 | 0 | -0.00(-7.35%) | |||
Jan 13, 2022 | 0.0070 | 0.0070 | 0.0062 | 0.0068 | 6,307,970 | -0.00(-4.23%) |
Jan 12, 2022 | 0.0075 | 0.0075 | 0.0068 | 0.0071 | 3,014,601 | -0.00(-1.39%) |
Jan 11, 2022 | 0.0080 | 0.0083 | 0.0069 | 0.0072 | 5,465,541 | -0.00(-5.26%) |
Jan 10, 2022 | 0.0077 | 0.0090 | 0.0074 | 0.0076 | 4,601,402 | -0.00(-6.17%) |
Jan 07, 2022 | 0.0084 | 0.0090 | 0.0071 | 0.0081 | 8,767,911 | +0.00(+1.25%) |
Jan 06, 2022 | 0.0084 | 0.0096 | 0.0075 | 0.0080 | 7,259,168 | -0.00(-2.44%) |
Jan 05, 2022 | 0.0088 | 0.0110 | 0.0070 | 0.0082 | 9,129,745 | -0.00(-4.65%) |
Jan 04, 2022 | 0.0095 | 0.0135 | 0.0080 | 0.0086 | 5,429,426 | -0.00(-4.44%) |
Jan 03, 2022 | 0.0074 | 0.0090 | 0.0073 | 0.0090 | 3,864,530 | +0.00(+25.00%) |
Dec 31, 2021 | 0.0082 | 0.0084 | 0.0070 | 0.0072 | 2,015,899 | -0.00(-10.00%) |
Dec 30, 2021 | 0.0084 | 0.0084 | 0.0075 | 0.0080 | 1,561,829 | +0.00(+3.90%) |
Dec 29, 2021 | 0.0085 | 0.0085 | 0.0076 | 0.0077 | 929,615 | -0.00(-3.75%) |
Dec 28, 2021 | 0.0104 | 0.0106 | 0.0080 | 0.0080 | 2,591,098 | -0.00(-16.67%) |
Dec 27, 2021 | 0.0107 | 0.0107 | 0.0080 | 0.0096 | 1,264,717 | -0.00(-7.69%) |
Dec 23, 2021 | 0.0090 | 0.0112 | 0.0077 | 0.0104 | 1,368,833 | +0.00(+10.64%) |
Dec 22, 2021 | 0.0107 | 0.0107 | 0.0085 | 0.0094 | 3,962,701 | -0.00(-12.15%) |
Dec 21, 2021 | 0.0101 | 0.0112 | 0.0100 | 0.0107 | 1,922,976 | +0.00(+0.94%) |
Dec 20, 2021 | 0.0112 | 0.0112 | 0.0106 | 0.0106 | 762,771 | -0.00(-5.36%) |
Dec 17, 2021 | 0.0104 | 0.0112 | 0.0104 | 0.0112 | 1,312,514 | +0.00(+1.82%) |
Dec 16, 2021 | 0.0111 | 0.0120 | 0.0100 | 0.0110 | 481,331 | +0.00(+3.77%) |
Dec 15, 2021 | 0.0115 | 0.0135 | 0.0103 | 0.0106 | 1,917,682 | +0.00(+1.92%) |
Dec 14, 2021 | 0.0120 | 0.0120 | 0.0100 | 0.0104 | 1,868,061 | -0.00(-11.11%) |
Dec 13, 2021 | 0.0132 | 0.0132 | 0.0111 | 0.0117 | 817,217 | -0.00(-12.69%) |
Dec 10, 2021 | 0.0120 | 0.0134 | 0.0105 | 0.0134 | 2,285,978 | +0.00(+11.67%) |
Dec 09, 2021 | 0.0129 | 0.0135 | 0.0120 | 0.0120 | 815,944 | -0.00(-4.00%) |
Dec 08, 2021 | 0.0132 | 0.0132 | 0.0125 | 0.0125 | 2,953,704 | -0.00(-6.72%) |
Dec 07, 2021 | 0.0119 | 0.0134 | 0.0116 | 0.0134 | 1,934,302 | +0.00(+16.52%) |
Dec 06, 2021 | 0.0115 | 0.0125 | 0.0115 | 0.0115 | 1,176,411 | +0.00(+0.00%) |
Dec 03, 2021 | 0.0120 | 0.0129 | 0.0115 | 0.0115 | 2,005,565 | -0.00(-4.17%) |
Dec 02, 2021 | 0.0129 | 0.0129 | 0.0110 | 0.0120 | 2,039,795 | +0.00(+7.14%) |
Dec 01, 2021 | 0.0120 | 0.0130 | 0.0107 | 0.0112 | 2,167,394 | -0.00(-2.61%) |
Nov 30, 2021 | 0.0135 | 0.0135 | 0.0107 | 0.0115 | 3,484,327 | -0.00(-10.85%) |
Nov 29, 2021 | 0.0110 | 0.0137 | 0.0110 | 0.0129 | 1,626,184 | +0.00(+9.32%) |
Nov 26, 2021 | 0.0115 | 0.0135 | 0.0100 | 0.0118 | 3,178,099 | -0.00(-9.23%) |
Nov 24, 2021 | 0.0135 | 0.0135 | 0.0105 | 0.0130 | 6,434,728 | -0.00(-5.11%) |
Nov 23, 2021 | 0.0132 | 0.0142 | 0.0110 | 0.0137 | 8,657,486 | +0.00(+14.17%) |
Nov 22, 2021 | 0.0137 | 0.0175 | 0.0110 | 0.0120 | 9,544,226 | +0.00(+9.09%) |
Nov 19, 2021 | 0.0124 | 0.0128 | 0.0110 | 0.0110 | 3,164,599 | -0.00(-6.78%) |
Nov 18, 2021 | 0.0133 | 0.0128 | 0.0115 | 0.0118 | 2,793,620 | -0.00(-1.67%) |
Nov 17, 2021 | 0.0132 | 0.0135 | 0.0120 | 0.0120 | 1,587,965 | -0.00(-6.98%) |
Nov 16, 2021 | 0.0127 | 0.0133 | 0.0123 | 0.0129 | 5,086,526 | +0.00(+3.20%) |
Nov 15, 2021 | 0.0150 | 0.0162 | 0.0121 | 0.0125 | 10,333,369 | +0.00(+4.17%) |
Nov 12, 2021 | 0.0132 | 0.0132 | 0.0115 | 0.0120 | 5,920,069 | -0.00(-7.69%) |
Nov 11, 2021 | 0.0170 | 0.0196 | 0.0128 | 0.0130 | 15,094,887 | -0.01(-29.73%) |
Nov 10, 2021 | 0.0169 | 0.0185 | 4,734,440 | +0.00(+12.80%) | ||
Nov 09, 2021 | 0.0200 | 0.0210 | 0.0152 | 0.0164 | 11,105,835 | -0.00(-17.17%) |
Nov 08, 2021 | 0.0116 | 0.0247 | 0.0111 | 0.0198 | 37,524,024 | +0.01(+92.23%) |
Nov 05, 2021 | 0.0110 | 0.0120 | 0.0100 | 0.0103 | 1,626,654 | -0.00(-1.90%) |
Nov 04, 2021 | 0.0105 | 0.0118 | 0.0105 | 0.0105 | 3,052,159 | +0.00(+0.96%) |
Nov 03, 2021 | 0.0120 | 0.0123 | 0.0092 | 0.0104 | 11,918,671 | -0.00(-6.31%) |
Nov 02, 2021 | 0.0120 | 0.0137 | 0.0111 | 0.0111 | 3,607,307 | -0.00(-7.50%) |