Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 0.0470 | 0.0530 | 0.0453 | 0.0509 | 231,880 | +0.00(+6.26%) |
Oct 28, 2022 | 0.0500 | 0.0500 | 0.0470 | 0.0479 | 137,457 | -0.00(-3.43%) |
Oct 27, 2022 | 0.0550 | 0.0590 | 0.0460 | 0.0496 | 852,820 | +0.01(+11.46%) |
Oct 26, 2022 | 0.0448 | 0.0448 | 0.0400 | 0.0445 | 569,781 | -0.00(-0.67%) |
Oct 25, 2022 | 0.0430 | 0.0464 | 0.0417 | 0.0448 | 456,990 | +0.00(+5.41%) |
Oct 24, 2022 | 0.0470 | 0.0494 | 0.0414 | 0.0425 | 253,082 | -0.01(-11.46%) |
Oct 21, 2022 | 0.0460 | 0.0495 | 0.0460 | 0.0480 | 235,318 | +0.00(+1.69%) |
Oct 20, 2022 | 0.0475 | 0.0475 | 0.0451 | 0.0472 | 116,042 | +0.00(+0.21%) |
Oct 19, 2022 | 0.0530 | 0.0560 | 0.0471 | 0.0471 | 475,515 | -0.01(-11.13%) |
Oct 18, 2022 | 0.0600 | 0.0600 | 0.0520 | 0.0530 | 169,906 | -0.00(-6.03%) |
Oct 17, 2022 | 0.0625 | 0.0650 | 0.0564 | 0.0564 | 181,329 | -0.01(-9.03%) |
Oct 14, 2022 | 0.0520 | 0.0620 | 0.0520 | 0.0620 | 355,934 | +0.01(+12.93%) |
Oct 13, 2022 | 0.0541 | 0.0600 | 0.0514 | 0.0549 | 278,101 | -0.01(-8.35%) |
Oct 12, 2022 | 0.0536 | 0.0599 | 0.0508 | 0.0599 | 234,952 | +0.00(+4.17%) |
Oct 11, 2022 | 0.0541 | 0.0575 | 0.0531 | 0.0575 | 369,230 | +0.00(+6.09%) |
Oct 10, 2022 | 0.0626 | 0.0626 | 0.0522 | 0.0542 | 264,548 | -0.00(-1.63%) |
Oct 07, 2022 | 0.0630 | 0.0630 | 0.0540 | 0.0551 | 675,493 | -0.01(-13.23%) |
Oct 06, 2022 | 0.0710 | 0.0764 | 0.0530 | 0.0635 | 1,253,299 | -0.01(-14.07%) |
Oct 05, 2022 | 0.0810 | 0.0810 | 0.0710 | 0.0739 | 347,254 | -0.00(-2.12%) |
Oct 04, 2022 | 0.0720 | 0.0850 | 0.0720 | 0.0755 | 692,062 | +0.00(+0.67%) |
Oct 03, 2022 | 0.0820 | 0.0895 | 0.0661 | 0.0750 | 1,526,635 | -0.01(-8.54%) |
Sep 30, 2022 | 0.0700 | 0.0820 | 0.0677 | 0.0820 | 811,690 | +0.01(+13.89%) |
Sep 29, 2022 | 0.0699 | 0.0720 | 0.0660 | 0.0720 | 418,703 | +0.00(+5.73%) |
Sep 28, 2022 | 0.0739 | 0.0740 | 0.0661 | 0.0681 | 799,646 | -0.01(-7.85%) |
Sep 27, 2022 | 0.0650 | 0.0739 | 0.0650 | 0.0739 | 1,509,294 | +0.01(+18.24%) |
Sep 26, 2022 | 0.0665 | 0.0710 | 0.0540 | 0.0625 | 738,375 | -0.00(-6.02%) |
Sep 23, 2022 | 0.0660 | 0.0740 | 0.0500 | 0.0665 | 2,690,906 | +0.00(+2.31%) |
Sep 22, 2022 | 0.0472 | 0.0675 | 0.0472 | 0.0650 | 4,633,950 | +0.02(+37.71%) |
Sep 21, 2022 | 0.0600 | 0.0620 | 0.0455 | 0.0472 | 1,089,516 | -0.01(-21.33%) |
Sep 20, 2022 | 0.0350 | 0.0635 | 0.0350 | 0.0600 | 6,954,880 | +0.03(+87.50%) |
Sep 19, 2022 | 0.0300 | 0.0328 | 0.0300 | 0.0320 | 70,628 | -0.00(-3.03%) |
Sep 16, 2022 | 0.0338 | 0.0345 | 0.0324 | 0.0330 | 280,333 | -0.00(-3.79%) |
Sep 15, 2022 | 0.0347 | 0.0347 | 0.0330 | 0.0343 | 120,091 | -0.00(-1.72%) |
Sep 14, 2022 | 0.0385 | 0.0390 | 0.0330 | 0.0349 | 673,273 | -0.00(-10.51%) |
Sep 13, 2022 | 0.0390 | 0.0394 | 0.0378 | 0.0390 | 385,760 | +0.00(+5.41%) |
Sep 12, 2022 | 0.0333 | 0.0410 | 0.0333 | 0.0370 | 1,023,689 | -0.00(-6.33%) |
Sep 09, 2022 | 0.0345 | 0.0395 | 0.0333 | 0.0395 | 482,186 | +0.01(+18.62%) |
Sep 08, 2022 | 0.0381 | 0.0418 | 0.0325 | 0.0333 | 2,407,866 | -0.00(-10.00%) |
Sep 07, 2022 | 0.0320 | 0.0421 | 0.0275 | 0.0370 | 4,492,356 | +0.01(+43.41%) |
Sep 06, 2022 | 0.0248 | 0.0287 | 0.0226 | 0.0258 | 1,254,485 | +0.00(+14.16%) |
Sep 02, 2022 | 0.0241 | 0.0279 | 0.0213 | 0.0226 | 759,126 | -0.00(-9.60%) |
Sep 01, 2022 | 0.0240 | 0.0250 | 0.0210 | 0.0250 | 674,345 | +0.00(+4.17%) |
Aug 31, 2022 | 0.0250 | 0.0280 | 0.0238 | 0.0240 | 225,400 | +0.00(+2.13%) |
Aug 30, 2022 | 0.0247 | 0.0247 | 0.0228 | 0.0235 | 666,904 | +0.00(+2.17%) |
Aug 29, 2022 | 0.0275 | 0.0278 | 0.0206 | 0.0230 | 626,032 | -0.00(-7.26%) |
Aug 26, 2022 | 0.0275 | 0.0280 | 0.0228 | 0.0248 | 659,509 | -0.00(-3.50%) |
Aug 25, 2022 | 0.0255 | 0.0290 | 0.0245 | 0.0257 | 606,205 | -0.00(-6.55%) |
Aug 24, 2022 | 0.0310 | 0.0310 | 0.0257 | 0.0275 | 643,098 | -0.00(-5.17%) |
Aug 23, 2022 | 0.0299 | 0.0315 | 0.0284 | 0.0290 | 211,569 | -0.00(-0.34%) |
Aug 22, 2022 | 0.0300 | 0.0300 | 0.0275 | 0.0291 | 255,462 | -0.00(-3.00%) |
Aug 19, 2022 | 0.0320 | 0.0320 | 0.0285 | 0.0300 | 248,918 | -0.00(-2.91%) |
Aug 18, 2022 | 0.0260 | 0.0318 | 0.0250 | 0.0309 | 1,302,675 | +0.01(+34.35%) |
Aug 17, 2022 | 0.0360 | 0.0360 | 0.0224 | 0.0230 | 2,792,613 | -0.01(-32.94%) |
Aug 16, 2022 | 0.0340 | 0.0360 | 0.0332 | 0.0343 | 228,068 | -0.00(-4.19%) |
Aug 15, 2022 | 0.0375 | 0.0400 | 0.0321 | 0.0358 | 505,055 | -0.00(-10.50%) |
Aug 12, 2022 | 0.0400 | 0.0400 | 0.0375 | 0.0400 | 80,610 | +0.00(+0.00%) |
Aug 11, 2022 | 0.0405 | 0.0405 | 0.0383 | 0.0400 | 86,674 | -0.00(-0.25%) |
Aug 10, 2022 | 0.0397 | 0.0411 | 0.0383 | 0.0401 | 148,577 | +0.00(+4.16%) |
Aug 09, 2022 | 0.0393 | 0.0400 | 0.0385 | 0.0385 | 126,051 | +0.00(+0.00%) |
Aug 08, 2022 | 0.0410 | 0.0410 | 0.0381 | 0.0385 | 303,062 | -0.00(-3.02%) |
Aug 05, 2022 | 0.0386 | 0.0420 | 0.0374 | 0.0397 | 403,855 | +0.00(+6.15%) |
Aug 04, 2022 | 0.0374 | 0.0374 | 0.0365 | 0.0374 | 92,018 | +0.00(+1.91%) |
Aug 03, 2022 | 0.0384 | 0.0400 | 0.0344 | 0.0367 | 248,887 | -0.00(-2.13%) |
Aug 02, 2022 | 0.0361 | 0.0380 | 0.0361 | 0.0375 | 120,199 | +0.00(+0.81%) |