Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 0.0427 | 0.0427 | 0.0400 | 0.0405 | 717,159 | -0.00(-1.22%) |
Apr 28, 2022 | 0.0410 | 0.0470 | 0.0410 | 0.0410 | 911,664 | -0.01(-12.58%) |
Apr 27, 2022 | 0.0469 | 0.0470 | 0.0425 | 0.0469 | 463,180 | +0.00(+0.00%) |
Apr 26, 2022 | 0.0469 | 0.0499 | 0.0420 | 0.0469 | 1,943,778 | +0.00(+1.96%) |
Apr 25, 2022 | 0.0499 | 0.0500 | 0.0401 | 0.0460 | 1,198,971 | -0.00(-1.29%) |
Apr 22, 2022 | 0.0440 | 0.0466 | 0.0420 | 0.0466 | 765,999 | +0.00(+6.15%) |
Apr 21, 2022 | 0.0515 | 0.0570 | 0.0401 | 0.0439 | 1,756,995 | -0.01(-13.92%) |
Apr 20, 2022 | 0.0355 | 0.0510 | 0.0355 | 0.0510 | 6,621,267 | +0.02(+44.07%) |
Apr 19, 2022 | 0.0311 | 0.0380 | 0.0290 | 0.0354 | 2,142,017 | +0.00(+13.46%) |
Apr 18, 2022 | 0.0302 | 0.0340 | 0.0300 | 0.0312 | 695,317 | +0.00(+4.00%) |
Apr 14, 2022 | 0.0324 | 0.0348 | 0.0290 | 0.0300 | 2,730,189 | -0.00(-5.66%) |
Apr 13, 2022 | 0.0303 | 0.0329 | 0.0290 | 0.0318 | 347,789 | -0.00(-0.62%) |
Apr 12, 2022 | 0.0289 | 0.0389 | 0.0245 | 0.0320 | 2,075,521 | +0.01(+28.00%) |
Apr 11, 2022 | 0.0300 | 0.0311 | 0.0250 | 0.0250 | 1,029,897 | -0.00(-16.39%) |
Apr 08, 2022 | 0.0311 | 0.0325 | 0.0285 | 0.0299 | 1,553,837 | -0.00(-8.84%) |
Apr 07, 2022 | 0.0384 | 0.0384 | 0.0310 | 0.0328 | 853,650 | -0.00(-4.37%) |
Apr 06, 2022 | 0.0390 | 0.0390 | 0.0341 | 0.0343 | 554,784 | -0.00(-12.05%) |
Apr 05, 2022 | 0.0350 | 0.0390 | 0.0338 | 0.0390 | 682,929 | +0.00(+4.84%) |
Apr 04, 2022 | 0.0338 | 0.0380 | 0.0338 | 0.0372 | 462,822 | -0.00(-1.85%) |
Apr 01, 2022 | 0.0360 | 0.0380 | 0.0340 | 0.0379 | 1,355,199 | +0.00(+2.43%) |
Mar 31, 2022 | 0.0370 | 0.0380 | 0.0338 | 0.0370 | 1,533,766 | +0.00(+2.78%) |
Mar 30, 2022 | 0.0339 | 0.0360 | 0.0314 | 0.0360 | 1,191,376 | +0.00(+6.19%) |
Mar 29, 2022 | 0.0327 | 0.0340 | 0.0289 | 0.0339 | 1,055,394 | +0.00(+5.94%) |
Mar 28, 2022 | 0.0270 | 0.0328 | 0.0270 | 0.0320 | 822,972 | +0.00(+3.56%) |
Mar 25, 2022 | 0.0301 | 0.0315 | 0.0300 | 0.0309 | 473,881 | -0.00(-0.64%) |
Mar 24, 2022 | 0.0311 | 0.0311 | 0.0305 | 0.0311 | 136,285 | +0.00(+1.97%) |
Mar 23, 2022 | 0.0318 | 0.0318 | 0.0301 | 0.0305 | 1,174,297 | -0.00(-4.09%) |
Mar 22, 2022 | 0.0330 | 0.0335 | 0.0318 | 0.0318 | 166,425 | -0.00(-0.31%) |
Mar 21, 2022 | 0.0380 | 0.0380 | 0.0318 | 0.0319 | 1,091,700 | -0.01(-16.05%) |
Mar 18, 2022 | 0.0316 | 0.0380 | 0.0316 | 0.0380 | 575,513 | +0.00(+13.43%) |
Mar 17, 2022 | 0.0336 | 0.0376 | 0.0318 | 0.0335 | 1,705,254 | -0.00(-3.46%) |
Mar 16, 2022 | 0.0325 | 0.0350 | 0.0310 | 0.0347 | 1,032,763 | +0.00(+7.10%) |
Mar 15, 2022 | 0.0314 | 0.0340 | 0.0314 | 0.0324 | 481,395 | -0.00(-4.71%) |
Mar 14, 2022 | 0.0313 | 0.0350 | 0.0313 | 0.0340 | 1,186,550 | +0.00(+4.62%) |
Mar 11, 2022 | 0.0300 | 0.0350 | 0.0300 | 0.0325 | 1,425,075 | -0.00(-4.41%) |
Mar 10, 2022 | 0.0306 | 0.0340 | 0.0291 | 0.0340 | 1,356,399 | +0.00(+11.11%) |
Mar 09, 2022 | 0.0314 | 0.0314 | 0.0288 | 0.0306 | 794,100 | -0.00(-0.33%) |
Mar 08, 2022 | 0.0320 | 0.0320 | 0.0280 | 0.0307 | 1,440,564 | -0.00(-6.12%) |
Mar 07, 2022 | 0.0370 | 0.0370 | 0.0300 | 0.0327 | 1,621,953 | -0.00(-11.62%) |
Mar 04, 2022 | 0.0358 | 0.0390 | 0.0310 | 0.0370 | 1,463,494 | +0.00(+0.82%) |
Mar 03, 2022 | 0.0310 | 0.0395 | 0.0300 | 0.0367 | 2,418,970 | +0.01(+24.83%) |
Mar 02, 2022 | 0.0280 | 0.0310 | 0.0252 | 0.0294 | 1,498,545 | +0.00(+10.94%) |
Mar 01, 2022 | 0.0250 | 0.0290 | 0.0249 | 0.0265 | 1,754,088 | +0.00(+6.00%) |
Feb 28, 2022 | 0.0246 | 0.0260 | 0.0240 | 0.0250 | 1,011,148 | +0.00(+0.00%) |
Feb 25, 2022 | 0.0250 | 0.0250 | 0.0240 | 0.0250 | 615,849 | +0.00(+0.81%) |
Feb 24, 2022 | 0.0241 | 0.0250 | 0.0230 | 0.0248 | 692,310 | +0.00(+2.06%) |
Feb 23, 2022 | 0.0281 | 0.0282 | 0.0220 | 0.0243 | 1,716,268 | -0.00(-13.52%) |
Feb 22, 2022 | 0.0280 | 0.0305 | 0.0280 | 0.0281 | 1,718,222 | -0.00(-6.33%) |
Feb 18, 2022 | 0.0300 | 0 | +0.00(+3.09%) | |||
Feb 17, 2022 | 0.0304 | 0.0309 | 0.0280 | 0.0291 | 710,396 | -0.00(-4.59%) |
Feb 16, 2022 | 0.0300 | 0.0310 | 0.0280 | 0.0305 | 1,738,115 | +0.00(+1.67%) |
Feb 15, 2022 | 0.0325 | 0.0325 | 0.0285 | 0.0300 | 1,731,836 | -0.00(-8.54%) |
Feb 14, 2022 | 0.0310 | 0.0346 | 0.0298 | 0.0328 | 2,498,713 | +0.00(+9.70%) |
Feb 11, 2022 | 0.0370 | 0.0370 | 0.0270 | 0.0299 | 4,371,051 | -0.01(-20.90%) |
Feb 10, 2022 | 0.0370 | 0.0401 | 0.0365 | 0.0378 | 1,044,084 | -0.00(-5.74%) |
Feb 09, 2022 | 0.0335 | 0.0414 | 0.0335 | 0.0401 | 2,593,446 | +0.01(+27.30%) |
Feb 08, 2022 | 0.0350 | 0.0365 | 0.0280 | 0.0315 | 1,327,651 | -0.00(-8.70%) |
Feb 07, 2022 | 0.0270 | 0.0464 | 0.0266 | 0.0345 | 4,380,585 | +0.00(+8.15%) |
Feb 04, 2022 | 0.0294 | 0.0320 | 0.0240 | 0.0319 | 3,636,022 | +0.01(+32.92%) |
Feb 03, 2022 | 0.0227 | 0.0260 | 0.0240 | 1,379,505 | +0.00(+3.90%) | |
Feb 02, 2022 | 0.0250 | 0.0269 | 0.0225 | 0.0231 | 1,206,585 | -0.00(-7.23%) |