Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 0.0072 | 0.0075 | 0.0068 | 0.0072 | 8,606,800 | +0.00(+1.41%) |
Apr 29, 2021 | 0.0072 | 0.0075 | 0.0069 | 0.0071 | 6,770,567 | +0.00(+1.43%) |
Apr 28, 2021 | 0.0070 | 0.0075 | 0.0068 | 0.0070 | 17,204,216 | -0.00(-2.78%) |
Apr 27, 2021 | 0.0072 | 0.0081 | 0.0068 | 0.0072 | 16,397,253 | +0.00(+1.41%) |
Apr 26, 2021 | 0.0081 | 0.0082 | 0.0069 | 0.0071 | 23,883,564 | -0.00(-11.25%) |
Apr 23, 2021 | 0.0080 | 0.0083 | 0.0076 | 0.0080 | 2,415,200 | +0.00(+0.00%) |
Apr 22, 2021 | 0.0080 | 0.0084 | 0.0077 | 0.0080 | 3,596,182 | +0.00(+2.56%) |
Apr 21, 2021 | 0.0073 | 0.0084 | 0.0068 | 0.0078 | 10,776,970 | +0.00(+5.41%) |
Apr 20, 2021 | 0.0077 | 0.0078 | 0.0070 | 0.0074 | 10,143,905 | -0.00(-3.90%) |
Apr 19, 2021 | 0.0076 | 0.0083 | 0.0073 | 0.0077 | 7,775,980 | -0.00(-2.53%) |
Apr 16, 2021 | 0.0084 | 0.0084 | 0.0071 | 0.0079 | 15,901,300 | -0.00(-5.95%) |
Apr 15, 2021 | 0.0086 | 0.0090 | 0.0080 | 0.0084 | 10,942,787 | -0.00(-2.33%) |
Apr 14, 2021 | 0.0084 | 0.0091 | 0.0080 | 0.0086 | 8,582,236 | +0.00(+2.38%) |
Apr 13, 2021 | 0.0091 | 0.0092 | 0.0080 | 0.0084 | 15,968,167 | -0.00(-2.33%) |
Apr 12, 2021 | 0.0090 | 0.0091 | 0.0082 | 0.0086 | 9,010,785 | -0.00(-4.44%) |
Apr 09, 2021 | 0.0096 | 0.0097 | 0.0085 | 0.0090 | 6,991,900 | -0.00(-7.22%) |
Apr 08, 2021 | 0.0097 | 0.0097 | 0.0080 | 0.0097 | 11,371,098 | +0.00(+2.11%) |
Apr 07, 2021 | 0.0096 | 0.0099 | 0.0090 | 0.0095 | 2,534,671 | +0.00(+0.00%) |
Apr 06, 2021 | 0.0099 | 0.0100 | 0.0091 | 0.0095 | 6,199,102 | -0.00(-5.00%) |
Apr 05, 2021 | 0.0096 | 0.0129 | 0.0090 | 0.0100 | 44,725,880 | +0.00(+4.17%) |
Apr 01, 2021 | 0.0095 | 0.0100 | 0.0089 | 0.0096 | 7,118,000 | +0.00(+6.67%) |
Mar 31, 2021 | 0.0092 | 0.0095 | 0.0087 | 0.0090 | 5,123,752 | -0.00(-3.23%) |
Mar 30, 2021 | 0.0097 | 0.0098 | 0.0087 | 0.0093 | 7,331,005 | -0.00(-3.12%) |
Mar 29, 2021 | 0.0094 | 0.0100 | 0.0087 | 0.0096 | 12,057,491 | +0.00(+1.05%) |
Mar 26, 2021 | 0.0096 | 0.0100 | 0.0092 | 0.0095 | 3,084,700 | -0.00(-1.04%) |
Mar 25, 2021 | 0.0100 | 0.0100 | 0.0089 | 0.0096 | 17,293,360 | -0.00(-6.80%) |
Mar 24, 2021 | 0.0130 | 0.0130 | 0.0098 | 0.0103 | 16,790,576 | -0.00(-1.90%) |
Mar 23, 2021 | 0.0097 | 0.0105 | 0.0097 | 0.0105 | 8,871,923 | +0.00(+5.00%) |
Mar 22, 2021 | 0.0105 | 0.0105 | 0.0096 | 0.0100 | 12,321,848 | -0.00(-3.85%) |
Mar 19, 2021 | 0.0100 | 0.0105 | 0.0097 | 0.0104 | 11,196,000 | +0.00(+7.22%) |
Mar 18, 2021 | 0.0101 | 0.0105 | 0.0095 | 0.0097 | 20,220,750 | -0.00(-3.00%) |
Mar 17, 2021 | 0.0095 | 0.0104 | 0.0090 | 0.0100 | 19,097,680 | +0.00(+7.53%) |
Mar 16, 2021 | 0.0102 | 0.0108 | 0.0089 | 0.0093 | 63,483,408 | -0.00(-11.43%) |
Mar 15, 2021 | 0.0122 | 0.0127 | 0.0099 | 0.0105 | 49,192,016 | -0.00(-13.93%) |
Mar 12, 2021 | 0.0111 | 0.0130 | 0.0107 | 0.0122 | 17,261,000 | +0.00(+9.91%) |
Mar 11, 2021 | 0.0104 | 0.0116 | 0.0104 | 0.0111 | 14,585,855 | +0.00(+6.73%) |
Mar 10, 2021 | 0.0099 | 0.0104 | 0.0096 | 0.0104 | 14,339,533 | +0.00(+6.12%) |
Mar 09, 2021 | 0.0105 | 0.0106 | 0.0094 | 0.0098 | 38,092,224 | -0.00(-1.01%) |
Mar 08, 2021 | 0.0110 | 0.0120 | 0.0098 | 0.0099 | 29,158,288 | -0.00(-10.00%) |
Mar 05, 2021 | 0.0120 | 0.0138 | 0.0090 | 0.0110 | 45,407,900 | -0.00(-15.38%) |
Mar 04, 2021 | 0.0130 | 0.0145 | 0.0110 | 0.0130 | 24,236,908 | +0.00(+0.00%) |
Mar 03, 2021 | 0.0139 | 0.0153 | 0.0125 | 0.0130 | 19,090,956 | -0.00(-15.03%) |
Mar 02, 2021 | 0.0142 | 0.0187 | 0.0130 | 0.0153 | 20,979,944 | +0.00(+8.51%) |
Mar 01, 2021 | 0.0141 | 0.0145 | 0.0100 | 0.0141 | 32,258,934 | +0.00(+0.00%) |
Feb 26, 2021 | 0.0195 | 0.0195 | 0.0102 | 0.0141 | 61,977,700 | -0.00(-19.89%) |
Feb 25, 2021 | 0.0203 | 0.0205 | 0.0170 | 0.0176 | 47,490,232 | -0.00(-20.00%) |
Feb 24, 2021 | 0.0269 | 0.0273 | 0.0171 | 0.0220 | 142,495,376 | -0.01(-29.03%) |
Feb 23, 2021 | 0.0341 | 0.0344 | 0.0263 | 0.0310 | 49,205,800 | -0.00(-8.82%) |
Feb 22, 2021 | 0.0310 | 0.0362 | 0.0300 | 0.0340 | 46,575,000 | +0.01(+18.06%) |
Feb 19, 2021 | 0.0295 | 0.0325 | 0.0240 | 0.0288 | 76,593,400 | +0.01(+22.55%) |
Feb 18, 2021 | 0.0240 | 0.0330 | 0.0210 | 0.0235 | 60,808,432 | +0.00(+1.29%) |
Feb 17, 2021 | 0.0250 | 0.0265 | 0.0211 | 0.0232 | 14,592,362 | -0.00(-6.45%) |
Feb 16, 2021 | 0.0239 | 0.0250 | 0.0220 | 0.0248 | 21,178,762 | +0.00(+3.77%) |
Feb 12, 2021 | 0.0240 | 0.0265 | 0.0185 | 0.0239 | 50,109,304 | -0.00(-4.40%) |
Feb 11, 2021 | 0.0280 | 0.0299 | 0.0240 | 0.0250 | 20,652,028 | -0.00(-10.39%) |
Feb 10, 2021 | 0.0300 | 0.0350 | 0.0200 | 0.0279 | 54,161,412 | -0.00(-6.06%) |
Feb 09, 2021 | 0.0250 | 0.0370 | 0.0165 | 0.0297 | 55,171,868 | +0.00(+18.80%) |
Feb 08, 2021 | 0.0180 | 0.0315 | 0.0120 | 0.0250 | 57,367,800 | +0.01(+42.05%) |
Feb 05, 2021 | 0.0182 | 0.0200 | 0.0163 | 0.0176 | 11,893,700 | -0.00(-3.30%) |
Feb 04, 2021 | 0.0192 | 0.0192 | 0.0168 | 0.0182 | 15,989,450 | -0.00(-1.62%) |
Feb 03, 2021 | 0.0199 | 0.0210 | 0.0164 | 0.0185 | 22,482,856 | -0.00(-2.63%) |
Feb 02, 2021 | 0.0200 | 0.0240 | 0.0170 | 0.0190 | 22,016,488 | +0.00(+6.74%) |