Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 0.0475 | 0.0475 | 0.0450 | 0.0450 | 131,345 | -0.00(-2.17%) |
Mar 30, 2022 | 0.0461 | 0.0533 | 0.0446 | 0.0460 | 726,738 | -0.00(-8.91%) |
Mar 29, 2022 | 0.0482 | 0.0511 | 0.0423 | 0.0505 | 58,722 | +0.00(+8.14%) |
Mar 28, 2022 | 0.0487 | 0.0487 | 0.0430 | 0.0467 | 60,555 | +0.00(+1.30%) |
Mar 25, 2022 | 0.0426 | 0.0524 | 0.0426 | 0.0461 | 84,651 | -0.00(-7.06%) |
Mar 24, 2022 | 0.0450 | 0.0496 | 0.0450 | 0.0496 | 33,165 | +0.00(+9.01%) |
Mar 23, 2022 | 0.0455 | 0.0455 | 0.0455 | 0.0455 | 15,150 | -0.00(-0.44%) |
Mar 22, 2022 | 0.0445 | 0.0532 | 0.0423 | 0.0457 | 257,200 | -0.00(-1.93%) |
Mar 21, 2022 | 0.0446 | 0.0466 | 0.0423 | 0.0466 | 43,465 | -0.00(-4.31%) |
Mar 18, 2022 | 0.0457 | 0.0489 | 0.0420 | 0.0487 | 159,834 | +0.00(+10.93%) |
Mar 17, 2022 | 0.0450 | 0.0459 | 0.0437 | 0.0439 | 36,700 | +0.00(+4.52%) |
Mar 16, 2022 | 0.0460 | 0.0460 | 0.0420 | 0.0420 | 60,381 | -0.00(-2.33%) |
Mar 15, 2022 | 0.0475 | 0.0475 | 0.0411 | 0.0430 | 78,032 | +0.00(+4.88%) |
Mar 14, 2022 | 0.0402 | 0.0425 | 0.0400 | 0.0410 | 123,223 | +0.00(+2.24%) |
Mar 11, 2022 | 0.0426 | 0.0449 | 0.0401 | 0.0401 | 92,755 | -0.00(-3.37%) |
Mar 10, 2022 | 0.0447 | 0.0447 | 0.0385 | 0.0415 | 92,100 | -0.00(-9.39%) |
Mar 09, 2022 | 0.0458 | 0.0458 | 0.0400 | 0.0458 | 229,360 | -0.00(-6.53%) |
Mar 08, 2022 | 0.0411 | 0.0510 | 0.0411 | 0.0490 | 224,483 | +0.00(+9.38%) |
Mar 07, 2022 | 0.0451 | 0.0451 | 0.0412 | 0.0448 | 172,836 | -0.00(-2.18%) |
Mar 04, 2022 | 0.0460 | 0.0460 | 0.0453 | 0.0458 | 132,698 | -0.00(-1.08%) |
Mar 03, 2022 | 0.0451 | 0.0489 | 0.0451 | 0.0463 | 243,008 | +0.00(+2.66%) |
Mar 02, 2022 | 0.0515 | 0.0548 | 0.0448 | 0.0451 | 922,578 | -0.01(-20.88%) |
Mar 01, 2022 | 0.0480 | 0.0625 | 0.0371 | 0.0570 | 3,816,618 | +0.01(+34.75%) |
Feb 28, 2022 | 0.0396 | 0.0492 | 0.0373 | 0.0423 | 123,661 | +0.00(+6.82%) |
Feb 25, 2022 | 0.0409 | 0.0403 | 0.0350 | 0.0396 | 262,707 | -0.00(-7.26%) |
Feb 24, 2022 | 0.0300 | 0.0440 | 0.0300 | 0.0427 | 127,770 | +0.00(+10.62%) |
Feb 23, 2022 | 0.0397 | 0.0397 | 0.0380 | 0.0386 | 148,897 | -0.00(-0.77%) |
Feb 22, 2022 | 0.0443 | 0.0443 | 0.0370 | 0.0389 | 138,165 | -0.01(-12.78%) |
Feb 18, 2022 | 0.0446 | 0 | -0.00(-4.70%) | |||
Feb 17, 2022 | 0.0494 | 0.0494 | 0.0468 | 0.0468 | 3,603 | -0.00(-5.07%) |
Feb 16, 2022 | 0.0475 | 0.0493 | 0.0438 | 0.0493 | 109,090 | +0.00(+10.54%) |
Feb 15, 2022 | 0.0437 | 0.0446 | 0.0415 | 0.0446 | 270,180 | +0.00(+7.47%) |
Feb 14, 2022 | 0.0416 | 0.0493 | 0.0415 | 0.0415 | 87,342 | -0.00(-3.71%) |
Feb 11, 2022 | 0.0435 | 0.0497 | 0.0427 | 0.0431 | 63,696 | -0.00(-2.27%) |
Feb 10, 2022 | 0.0510 | 0.0510 | 0.0441 | 0.0441 | 31,950 | -0.01(-11.80%) |
Feb 09, 2022 | 0.0419 | 0.0500 | 0.0401 | 0.0500 | 210,918 | +0.00(+5.26%) |
Feb 08, 2022 | 0.0450 | 0.0500 | 0.0450 | 0.0475 | 260,936 | +0.01(+21.17%) |
Feb 07, 2022 | 0.0380 | 0.0460 | 0.0380 | 0.0392 | 48,946 | +0.01(+15.29%) |
Feb 04, 2022 | 0.0364 | 0.0480 | 0.0330 | 0.0340 | 1,031,764 | -0.00(-2.86%) |
Feb 03, 2022 | 0.0450 | 0.0345 | 0.0350 | 272,696 | -0.01(-24.08%) | |
Feb 02, 2022 | 0.0340 | 0.0490 | 0.0340 | 0.0461 | 449,836 | +0.01(+40.55%) |
Feb 01, 2022 | 0.0334 | 0.0356 | 0.0318 | 0.0328 | 253,923 | -0.00(-7.87%) |
Jan 31, 2022 | 0.0409 | 0.0463 | 0.0353 | 0.0356 | 418,340 | -0.00(-11.00%) |
Jan 28, 2022 | 0.0375 | 0.0469 | 0.0310 | 0.0400 | 677,408 | +0.00(+0.00%) |
Jan 27, 2022 | 0.0449 | 0.0449 | 0.0375 | 0.0400 | 84,223 | -0.00(-10.91%) |
Jan 26, 2022 | 0.0317 | 0.0479 | 0.0309 | 0.0449 | 189,165 | +0.01(+46.25%) |
Jan 25, 2022 | 0.0320 | 0.0330 | 0.0277 | 0.0307 | 1,197,857 | -0.00(-10.76%) |
Jan 24, 2022 | 0.0381 | 0.0381 | 0.0292 | 0.0344 | 424,661 | -0.00(-11.79%) |
Jan 21, 2022 | 0.0456 | 0.0456 | 0.0380 | 0.0390 | 448,330 | -0.00(-4.88%) |
Jan 20, 2022 | 0.0475 | 0.0484 | 0.0410 | 0.0410 | 65,010 | -0.01(-13.68%) |
Jan 19, 2022 | 0.0475 | 0.0490 | 0.0475 | 0.0475 | 118,054 | +0.00(+5.56%) |
Jan 18, 2022 | 0.0385 | 0.0470 | 0.0385 | 0.0450 | 134,795 | +0.00(+7.14%) |
Jan 14, 2022 | 0.0420 | 0 | +0.00(+5.00%) | |||
Jan 13, 2022 | 0.0455 | 0.0455 | 0.0395 | 0.0400 | 312,432 | -0.00(-4.76%) |
Jan 12, 2022 | 0.0439 | 0.0460 | 0.0401 | 0.0420 | 224,164 | -0.01(-13.22%) |
Jan 11, 2022 | 0.0468 | 0.0484 | 0.0400 | 0.0484 | 439,471 | +0.01(+24.74%) |
Jan 10, 2022 | 0.0400 | 0.0414 | 0.0380 | 0.0388 | 844,844 | -0.00(-3.00%) |
Jan 07, 2022 | 0.0484 | 0.0484 | 0.0385 | 0.0400 | 226,485 | -0.01(-17.53%) |
Jan 06, 2022 | 0.0458 | 0.0485 | 0.0430 | 0.0485 | 65,490 | +0.00(+0.00%) |
Jan 05, 2022 | 0.0400 | 0.0488 | 0.0400 | 0.0485 | 60,363 | +0.01(+12.79%) |
Jan 04, 2022 | 0.0424 | 0.0474 | 0.0400 | 0.0430 | 493,735 | -0.00(-1.38%) |