Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 0.0079 | 0.0083 | 0.0074 | 0.0081 | 2,379,817 | +0.00(+0.00%) |
Oct 28, 2021 | 0.0084 | 0.0084 | 0.0075 | 0.0081 | 5,435,585 | -0.00(-2.41%) |
Oct 27, 2021 | 0.0076 | 0.0088 | 0.0074 | 0.0083 | 1,249,011 | +0.00(+6.41%) |
Oct 26, 2021 | 0.0080 | 0.0078 | 7,961,135 | -0.00(-13.33%) | ||
Oct 25, 2021 | 0.0078 | 0.0090 | 0.0070 | 0.0090 | 17,981,284 | +0.00(+3.45%) |
Oct 22, 2021 | 0.0101 | 0.0101 | 0.0073 | 0.0087 | 25,698,848 | -0.00(-17.14%) |
Oct 21, 2021 | 0.0114 | 0.0117 | 0.0101 | 0.0105 | 5,342,196 | -0.00(-11.02%) |
Oct 20, 2021 | 0.0117 | 0.0124 | 0.0107 | 0.0118 | 3,205,883 | -0.00(-1.67%) |
Oct 19, 2021 | 0.0129 | 0.0138 | 0.0110 | 0.0120 | 5,137,303 | -0.00(-1.64%) |
Oct 18, 2021 | 0.0116 | 0.0134 | 0.0102 | 0.0122 | 7,906,722 | -0.00(-6.87%) |
Oct 15, 2021 | 0.0116 | 0.0145 | 0.0105 | 0.0131 | 11,827,975 | +0.00(+7.38%) |
Oct 14, 2021 | 0.0137 | 0.0137 | 0.0114 | 0.0122 | 11,950,764 | -0.00(-6.87%) |
Oct 13, 2021 | 0.0169 | 0.0188 | 0.0122 | 0.0131 | 29,315,124 | -0.00(-18.12%) |
Oct 12, 2021 | 0.0129 | 0.0179 | 0.0111 | 0.0160 | 35,148,776 | +0.00(+29.03%) |
Oct 11, 2021 | 0.0099 | 0.0159 | 0.0098 | 0.0124 | 54,866,632 | +0.00(+30.53%) |
Oct 08, 2021 | 0.0092 | 0.0105 | 0.0083 | 0.0095 | 18,876,898 | +0.00(+2.15%) |
Oct 07, 2021 | 0.0108 | 0.0108 | 0.0073 | 0.0093 | 66,115,792 | -0.00(-13.89%) |
Oct 06, 2021 | 0.0055 | 0.0125 | 0.0055 | 0.0108 | 67,840,848 | +0.01(+100.00%) |
Oct 05, 2021 | 0.0055 | 0.0064 | 0.0052 | 0.0054 | 18,780,256 | -0.00(-12.90%) |
Oct 04, 2021 | 0.0055 | 0.0117 | 0.0055 | 0.0062 | 140,690,608 | +0.00(+29.17%) |
Oct 01, 2021 | 0.0055 | 0.0060 | 0.0048 | 0.0048 | 11,382,482 | -0.00(-12.73%) |
Sep 30, 2021 | 0.0055 | 0.0057 | 0.0052 | 0.0055 | 4,906,502 | -0.00(-6.78%) |
Sep 29, 2021 | 0.0065 | 0.0070 | 0.0057 | 0.0059 | 4,294,855 | -0.00(-9.23%) |
Sep 28, 2021 | 0.0067 | 0.0069 | 0.0060 | 0.0065 | 1,644,042 | +0.00(+4.84%) |
Sep 27, 2021 | 0.0059 | 0.0065 | 0.0059 | 0.0062 | 3,942,894 | +0.00(+8.77%) |
Sep 24, 2021 | 0.0058 | 0.0062 | 0.0052 | 0.0057 | 2,480,660 | +0.00(+0.00%) |
Sep 23, 2021 | 0.0056 | 0.0060 | 0.0048 | 0.0057 | 4,079,750 | -0.00(-1.72%) |
Sep 22, 2021 | 0.0046 | 0.0060 | 0.0046 | 0.0058 | 6,706,952 | +0.00(+18.37%) |
Sep 21, 2021 | 0.0051 | 0.0051 | 0.0045 | 0.0049 | 3,185,132 | -0.00(-3.92%) |
Sep 20, 2021 | 0.0059 | 0.0060 | 0.0049 | 0.0051 | 7,771,252 | -0.00(-12.07%) |
Sep 17, 2021 | 0.0061 | 0.0064 | 0.0053 | 0.0058 | 1,288,304 | +0.00(+5.45%) |
Sep 16, 2021 | 0.0056 | 0.0057 | 0.0054 | 0.0055 | 1,916,325 | -0.00(-1.79%) |
Sep 15, 2021 | 0.0054 | 0.0063 | 0.0054 | 0.0056 | 2,308,002 | +0.00(+3.70%) |
Sep 14, 2021 | 0.0068 | 0.0068 | 0.0054 | 0.0054 | 2,972,708 | -0.00(-12.90%) |
Sep 13, 2021 | 0.0061 | 0.0065 | 0.0059 | 0.0062 | 7,082,863 | +0.00(+12.73%) |
Sep 10, 2021 | 0.0060 | 0.0061 | 0.0052 | 0.0055 | 19,198,174 | -0.00(-8.33%) |
Sep 09, 2021 | 0.0074 | 0.0074 | 0.0058 | 0.0060 | 28,260,012 | -0.00(-18.92%) |
Sep 08, 2021 | 0.0087 | 0.0092 | 0.0070 | 0.0074 | 14,747,364 | -0.00(-13.95%) |
Sep 07, 2021 | 0.0111 | 0.0143 | 0.0081 | 0.0086 | 49,862,424 | -0.00(-23.21%) |
Sep 03, 2021 | 0.0065 | 0.0189 | 0.0065 | 0.0112 | 148,355,568 | +0.00(+57.75%) |
Sep 02, 2021 | 0.0067 | 0.0078 | 0.0067 | 0.0071 | 1,145,150 | +0.00(+9.23%) |
Sep 01, 2021 | 0.0067 | 0.0067 | 0.0061 | 0.0065 | 477,658 | -0.00(-2.99%) |
Aug 31, 2021 | 0.0069 | 0.0069 | 0.0061 | 0.0067 | 642,394 | +0.00(+9.84%) |
Aug 30, 2021 | 0.0054 | 0.0074 | 0.0049 | 0.0061 | 6,852,559 | +0.00(+12.96%) |
Aug 27, 2021 | 0.0049 | 0.0056 | 0.0049 | 0.0054 | 1,846,812 | +0.00(+3.85%) |
Aug 26, 2021 | 0.0051 | 0.0052 | 0.0049 | 0.0052 | 110,658 | +0.00(+0.00%) |
Aug 25, 2021 | 0.0053 | 0.0053 | 0.0049 | 0.0052 | 254,612 | -0.00(-1.89%) |
Aug 24, 2021 | 0.0050 | 0.0053 | 0.0049 | 0.0053 | 507,412 | +0.00(+0.00%) |
Aug 23, 2021 | 0.0052 | 0.0056 | 0.0050 | 0.0053 | 1,266,211 | -0.00(-5.36%) |
Aug 20, 2021 | 0.0051 | 0.0056 | 0.0051 | 0.0056 | 2,290,745 | +0.00(+9.80%) |
Aug 19, 2021 | 0.0049 | 0.0052 | 0.0047 | 0.0051 | 1,386,235 | +0.00(+4.08%) |
Aug 18, 2021 | 0.0050 | 0.0053 | 0.0045 | 0.0049 | 509,686 | -0.00(-9.26%) |
Aug 17, 2021 | 0.0060 | 0.0060 | 0.0052 | 0.0054 | 1,067,098 | +0.00(+1.89%) |
Aug 16, 2021 | 0.0055 | 0.0059 | 0.0050 | 0.0053 | 5,304,292 | -0.00(-7.02%) |
Aug 13, 2021 | 0.0052 | 0.0057 | 0.0050 | 0.0057 | 1,449,936 | +0.00(+1.79%) |
Aug 12, 2021 | 0.0059 | 0.0059 | 0.0052 | 0.0056 | 514,154 | -0.00(-5.08%) |
Aug 11, 2021 | 0.0058 | 0.0061 | 0.0052 | 0.0059 | 3,295,154 | -0.00(-3.28%) |
Aug 10, 2021 | 0.0070 | 0.0070 | 0.0053 | 0.0061 | 3,032,247 | -0.00(-3.17%) |
Aug 09, 2021 | 0.0070 | 0.0070 | 0.0055 | 0.0063 | 8,995,698 | -0.00(-7.35%) |
Aug 06, 2021 | 0.0063 | 0.0068 | 0.0063 | 0.0068 | 1,111,094 | +0.00(+7.94%) |
Aug 05, 2021 | 0.0065 | 0.0066 | 0.0055 | 0.0063 | 4,911,409 | +0.00(+0.00%) |
Aug 04, 2021 | 0.0087 | 0.0087 | 0.0055 | 0.0063 | 4,342,382 | -0.00(-8.70%) |
Aug 03, 2021 | 0.0071 | 0.0085 | 0.0068 | 0.0069 | 15,205,387 | +0.00(+9.52%) |