Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 0.0119 | 0.0120 | 0.0103 | 0.0111 | 681,771 | -0.00(-5.93%) |
Mar 30, 2022 | 0.0097 | 0.0120 | 0.0097 | 0.0118 | 1,869,578 | +0.00(+0.85%) |
Mar 29, 2022 | 0.0119 | 0.0120 | 0.0100 | 0.0117 | 2,350,036 | -0.00(-2.50%) |
Mar 28, 2022 | 0.0094 | 0.0121 | 0.0094 | 0.0120 | 2,563,738 | +0.00(+9.09%) |
Mar 25, 2022 | 0.0105 | 0.0110 | 0.0090 | 0.0110 | 3,938,005 | +0.00(+4.76%) |
Mar 24, 2022 | 0.0105 | 0.0105 | 0.0088 | 0.0105 | 2,348,179 | +0.00(+0.00%) |
Mar 23, 2022 | 0.0100 | 0.0109 | 0.0100 | 0.0105 | 1,543,294 | +0.00(+5.00%) |
Mar 22, 2022 | 0.0096 | 0.0100 | 0.0093 | 0.0100 | 2,845,245 | +0.00(+11.11%) |
Mar 21, 2022 | 0.0098 | 0.0098 | 0.0086 | 0.0090 | 945,334 | -0.00(-8.16%) |
Mar 18, 2022 | 0.0093 | 0.0099 | 0.0091 | 0.0098 | 1,032,652 | +0.00(+6.52%) |
Mar 17, 2022 | 0.0095 | 0.0095 | 0.0085 | 0.0092 | 1,074,227 | -0.00(-1.08%) |
Mar 16, 2022 | 0.0094 | 0.0097 | 0.0083 | 0.0093 | 1,789,319 | +0.00(+6.90%) |
Mar 15, 2022 | 0.0084 | 0.0119 | 0.0078 | 0.0087 | 13,415,170 | +0.00(+14.47%) |
Mar 14, 2022 | 0.0082 | 0.0085 | 0.0072 | 0.0076 | 2,767,053 | -0.00(-10.59%) |
Mar 11, 2022 | 0.0089 | 0.0089 | 0.0080 | 0.0085 | 1,769,127 | -0.00(-2.30%) |
Mar 10, 2022 | 0.0086 | 0.0092 | 0.0080 | 0.0087 | 2,429,565 | +0.00(+1.16%) |
Mar 09, 2022 | 0.0083 | 0.0089 | 0.0080 | 0.0086 | 3,943,310 | +0.00(+6.17%) |
Mar 08, 2022 | 0.0090 | 0.0090 | 0.0074 | 0.0081 | 4,025,235 | -0.00(-4.71%) |
Mar 07, 2022 | 0.0090 | 0.0090 | 0.0074 | 0.0085 | 2,791,684 | +0.00(+8.97%) |
Mar 04, 2022 | 0.0073 | 0.0086 | 0.0067 | 0.0078 | 4,387,152 | +0.00(+6.85%) |
Mar 03, 2022 | 0.0075 | 0.0078 | 0.0070 | 0.0073 | 1,250,624 | -0.00(-3.95%) |
Mar 02, 2022 | 0.0088 | 0.0088 | 0.0068 | 0.0076 | 3,315,526 | -0.00(-6.17%) |
Mar 01, 2022 | 0.0079 | 0.0086 | 0.0070 | 0.0081 | 2,913,009 | +0.00(+3.85%) |
Feb 28, 2022 | 0.0076 | 0.0086 | 0.0072 | 0.0078 | 2,460,943 | -0.00(-2.50%) |
Feb 25, 2022 | 0.0075 | 0.0090 | 0.0076 | 0.0080 | 4,263,074 | -0.00(-2.44%) |
Feb 24, 2022 | 0.0079 | 0.0094 | 0.0064 | 0.0082 | 7,423,848 | +0.00(+2.50%) |
Feb 23, 2022 | 0.0085 | 0.0090 | 0.0080 | 0.0080 | 1,807,530 | -0.00(-6.98%) |
Feb 22, 2022 | 0.0091 | 0.0096 | 0.0085 | 0.0086 | 2,787,545 | -0.00(-8.51%) |
Feb 18, 2022 | 0.0094 | 0 | -0.00(-2.08%) | |||
Feb 17, 2022 | 0.0100 | 0.0110 | 0.0090 | 0.0096 | 2,421,177 | -0.00(-1.03%) |
Feb 16, 2022 | 0.0110 | 0.0110 | 0.0090 | 0.0097 | 5,058,668 | -0.00(-9.35%) |
Feb 15, 2022 | 0.0089 | 0.0112 | 0.0088 | 0.0107 | 4,356,966 | +0.00(+21.59%) |
Feb 14, 2022 | 0.0096 | 0.0100 | 0.0088 | 0.0088 | 5,999,546 | -0.00(-10.20%) |
Feb 11, 2022 | 0.0105 | 0.0107 | 0.0094 | 0.0098 | 3,695,965 | -0.00(-6.67%) |
Feb 10, 2022 | 0.0101 | 0.0107 | 0.0098 | 0.0105 | 2,741,847 | +0.00(+3.96%) |
Feb 09, 2022 | 0.0102 | 0.0103 | 0.0090 | 0.0101 | 6,215,288 | -0.00(-2.88%) |
Feb 08, 2022 | 0.0103 | 0.0104 | 0.0089 | 0.0104 | 10,235,768 | +0.00(+6.12%) |
Feb 07, 2022 | 0.0111 | 0.0111 | 0.0098 | 0.0098 | 11,471,335 | -0.00(-10.91%) |
Feb 04, 2022 | 0.0109 | 0.0128 | 0.0102 | 0.0110 | 7,520,911 | +0.00(+3.77%) |
Feb 03, 2022 | 0.0120 | 0.0106 | 7,307,071 | -0.00(-4.50%) | ||
Feb 02, 2022 | 0.0110 | 0.0157 | 0.0109 | 0.0111 | 43,399,976 | +0.00(+8.82%) |
Feb 01, 2022 | 0.0118 | 0.0118 | 0.0100 | 0.0102 | 11,600,998 | -0.00(-13.56%) |
Jan 31, 2022 | 0.0109 | 0.0119 | 0.0107 | 0.0118 | 7,018,845 | +0.00(+9.26%) |
Jan 28, 2022 | 0.0126 | 0.0130 | 0.0105 | 0.0108 | 9,175,596 | -0.00(-13.60%) |
Jan 27, 2022 | 0.0164 | 0.0167 | 0.0123 | 0.0125 | 16,229,257 | -0.00(-25.15%) |
Jan 26, 2022 | 0.0129 | 0.0186 | 0.0124 | 0.0167 | 45,875,724 | +0.00(+40.34%) |
Jan 25, 2022 | 0.0119 | 0.0129 | 0.0105 | 0.0119 | 5,361,379 | +0.00(+0.00%) |
Jan 24, 2022 | 0.0120 | 0.0126 | 0.0100 | 0.0119 | 11,242,942 | -0.00(-0.83%) |
Jan 21, 2022 | 0.0140 | 0.0150 | 0.0113 | 0.0120 | 16,720,180 | -0.00(-20.00%) |
Jan 20, 2022 | 0.0165 | 0.0178 | 0.0131 | 0.0150 | 12,748,995 | -0.00(-6.25%) |
Jan 19, 2022 | 0.0239 | 0.0239 | 0.0146 | 0.0160 | 27,467,844 | -0.01(-33.05%) |
Jan 18, 2022 | 0.0260 | 0.0285 | 0.0215 | 0.0239 | 13,843,586 | -0.00(-9.81%) |
Jan 14, 2022 | 0.0265 | 0 | -0.00(-14.52%) | |||
Jan 13, 2022 | 0.0203 | 0.0365 | 0.0198 | 0.0310 | 75,197,800 | +0.01(+47.62%) |
Jan 12, 2022 | 0.0127 | 0.0245 | 0.0127 | 0.0210 | 33,709,536 | +0.01(+52.17%) |
Jan 11, 2022 | 0.0096 | 0.0160 | 0.0093 | 0.0138 | 15,271,204 | +0.00(+48.39%) |
Jan 10, 2022 | 0.0095 | 0.0097 | 0.0088 | 0.0093 | 1,773,065 | -0.00(-3.12%) |
Jan 07, 2022 | 0.0095 | 0.0096 | 0.0086 | 0.0096 | 1,251,634 | +0.00(+2.13%) |
Jan 06, 2022 | 0.0089 | 0.0094 | 0.0087 | 0.0094 | 1,663,153 | +0.00(+4.44%) |
Jan 05, 2022 | 0.0100 | 0.0100 | 0.0087 | 0.0090 | 2,209,683 | -0.00(-12.62%) |
Jan 04, 2022 | 0.0088 | 0.0104 | 0.0086 | 0.0103 | 2,101,754 | +0.00(+17.05%) |