Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 0.0075 | 0.0080 | 0.0063 | 0.0070 | 369,804 | -0.00(-6.67%) |
Dec 29, 2021 | 0.0075 | 0.0075 | 0.0075 | 0 | +0.00(+7.14%) | |
Dec 28, 2021 | 0.0092 | 0.0092 | 0.0062 | 0.0070 | 2,163,695 | -0.00(-12.50%) |
Dec 27, 2021 | 0.0087 | 0.0087 | 0.0080 | 0.0080 | 82,921 | -0.00(-5.88%) |
Dec 23, 2021 | 0.0089 | 0.0089 | 0.0080 | 0.0085 | 665 | +0.00(+13.33%) |
Dec 22, 2021 | 0.0093 | 0.0093 | 0.0075 | 0.0075 | 34,000 | +0.00(+4.17%) |
Dec 21, 2021 | 0.0081 | 0.0093 | 0.0072 | 0.0072 | 211,200 | +0.00(+1.41%) |
Dec 20, 2021 | 0.0083 | 0.0083 | 0.0071 | 0.0071 | 25,101 | -0.00(-12.35%) |
Dec 17, 2021 | 0.0084 | 0.0084 | 0.0073 | 0.0081 | 1,722,492 | +0.00(+0.00%) |
Dec 16, 2021 | 0.0076 | 0.0099 | 0.0070 | 0.0081 | 2,430,039 | +0.00(+15.71%) |
Dec 15, 2021 | 0.0100 | 0.0100 | 0.0060 | 0.0070 | 2,598,160 | -0.00(-22.22%) |
Dec 14, 2021 | 0.0100 | 0.0126 | 0.0070 | 0.0090 | 1,225,104 | -0.00(-15.09%) |
Dec 13, 2021 | 0.0067 | 0.0106 | 0.0062 | 0.0106 | 224,600 | +0.00(+51.43%) |
Dec 10, 2021 | 0.0105 | 0.0105 | 0.0070 | 0.0070 | 1,285,249 | -0.00(-25.53%) |
Dec 09, 2021 | 0.0086 | 0.0100 | 0.0082 | 0.0094 | 106,300 | -0.00(-6.00%) |
Dec 08, 2021 | 0.0100 | 0.0120 | 0.0100 | 0.0100 | 149,700 | -0.00(-15.25%) |
Dec 07, 2021 | 0.0100 | 0.0135 | 0.0098 | 0.0118 | 1,280,640 | +0.00(+18.00%) |
Dec 06, 2021 | 0.0110 | 0.0115 | 0.0090 | 0.0100 | 1,625,045 | -0.00(-9.09%) |
Dec 03, 2021 | 0.0112 | 0.0139 | 0.0110 | 0.0110 | 1,736,272 | -0.00(-6.78%) |
Dec 02, 2021 | 0.0127 | 0.0170 | 0.0110 | 0.0118 | 5,969,367 | -0.00(-4.07%) |
Dec 01, 2021 | 0.0123 | 0.0123 | 0.0118 | 0.0123 | 97,535 | -0.00(-3.15%) |
Nov 29, 2021 | 0.0127 | 0.0127 | 0.0127 | 0 | +0.00(+15.45%) | |
Nov 26, 2021 | 0.0135 | 0.0165 | 0.0105 | 0.0110 | 806,789 | -0.00(-18.52%) |
Nov 24, 2021 | 0.0104 | 0.0284 | 0.0103 | 0.0135 | 4,832,208 | +0.00(+29.81%) |
Nov 22, 2021 | 0.0104 | 0.0104 | 0.0104 | 0 | -0.00(-5.45%) | |
Nov 19, 2021 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 75,000 | +0.00(+0.92%) |
Nov 18, 2021 | 0.0107 | 0.0109 | 0.0109 | 0.0109 | 196,292 | -0.00(-19.26%) |
Nov 17, 2021 | 0.0122 | 0.0135 | 0.0111 | 0.0135 | 95,117 | +0.00(+8.87%) |
Nov 16, 2021 | 0.0135 | 0.0135 | 0.0112 | 0.0124 | 64,950 | -0.00(-0.80%) |
Nov 15, 2021 | 0.0120 | 0.0125 | 0.0120 | 0.0125 | 212,499 | +0.00(+13.64%) |
Nov 12, 2021 | 0.0141 | 0.0141 | 0.0110 | 0.0110 | 121,250 | +0.00(+6.80%) |
Nov 11, 2021 | 0.0112 | 0.0144 | 0.0103 | 0.0103 | 171,772 | -0.00(-20.77%) |
Nov 09, 2021 | 0.0145 | 0.0145 | 0.0130 | 0.0130 | 43,214 | +0.00(+1.56%) |
Nov 08, 2021 | 0.0128 | 0.0128 | 0.0128 | 0.0128 | 13,300 | -0.00(-6.57%) |
Nov 05, 2021 | 0.0140 | 0.0145 | 0.0109 | 0.0137 | 519,122 | -0.00(-3.52%) |
Nov 04, 2021 | 0.0144 | 0.0144 | 0.0140 | 0.0142 | 53,100 | +0.00(+3.65%) |
Nov 03, 2021 | 0.0145 | 0.0145 | 0.0137 | 0.0137 | 5,122 | -0.00(-7.43%) |
Nov 02, 2021 | 0.0135 | 0.0148 | 0.0135 | 0.0148 | 156,000 | +0.00(+9.63%) |
Nov 01, 2021 | 0.0156 | 0.0170 | 0.0135 | 0.0135 | 982,754 | -0.00(-20.59%) |
Oct 29, 2021 | 0.0170 | 0.0170 | 0.0155 | 0.0170 | 89,770 | +0.00(+3.03%) |
Oct 28, 2021 | 0.0189 | 0.0189 | 0.0162 | 0.0165 | 333,131 | -0.00(-13.16%) |
Oct 27, 2021 | 0.0180 | 0.0190 | 0.0180 | 0.0190 | 213,013 | +0.00(+21.02%) |
Oct 26, 2021 | 0.0180 | 0.0151 | 0.0157 | 361,201 | -0.00(-16.49%) | |
Oct 25, 2021 | 0.0201 | 0.0201 | 0.0164 | 0.0188 | 1,433,620 | -0.00(-4.08%) |
Oct 22, 2021 | 0.0212 | 0.0220 | 0.0190 | 0.0196 | 479,172 | -0.00(-14.78%) |
Oct 21, 2021 | 0.0192 | 0.0230 | 0.0192 | 0.0230 | 134,640 | +0.00(+12.20%) |
Oct 20, 2021 | 0.0200 | 0.0222 | 0.0200 | 0.0205 | 739,279 | +0.00(+3.54%) |
Oct 19, 2021 | 0.0204 | 0.0208 | 0.0161 | 0.0198 | 2,655,527 | -0.00(-1.98%) |
Oct 18, 2021 | 0.0220 | 0.0221 | 0.0200 | 0.0202 | 667,999 | -0.00(-8.60%) |
Oct 15, 2021 | 0.0231 | 0.0231 | 0.0218 | 0.0221 | 674,533 | -0.00(-7.92%) |
Oct 14, 2021 | 0.0260 | 0.0260 | 0.0221 | 0.0240 | 1,053,377 | -0.00(-1.64%) |
Oct 13, 2021 | 0.0269 | 0.0270 | 0.0235 | 0.0244 | 604,858 | -0.00(-2.40%) |
Oct 12, 2021 | 0.0309 | 0.0319 | 0.0241 | 0.0250 | 746,731 | -0.00(-13.79%) |
Oct 11, 2021 | 0.0270 | 0.0290 | 0.0260 | 0.0290 | 500,010 | +0.00(+7.41%) |
Oct 08, 2021 | 0.0273 | 0.0318 | 0.0255 | 0.0270 | 527,300 | -0.00(-10.00%) |
Oct 07, 2021 | 0.0319 | 0.0319 | 0.0300 | 0.0300 | 20,100 | +0.00(+10.70%) |
Oct 06, 2021 | 0.0295 | 0.0295 | 0.0271 | 0.0271 | 61,010 | -0.00(-6.55%) |
Oct 05, 2021 | 0.0250 | 0.0339 | 0.0240 | 0.0290 | 2,776,449 | +0.01(+26.09%) |
Oct 04, 2021 | 0.0299 | 0.0299 | 0.0230 | 0.0230 | 694,052 | +0.00(+0.00%) |