Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 0.0076 | 0.0080 | 0.0072 | 0.0079 | 1,440,036 | +0.00(+6.76%) |
May 27, 2021 | 0.0076 | 0.0080 | 0.0070 | 0.0074 | 3,060,907 | -0.00(-1.33%) |
May 26, 2021 | 0.0079 | 0.0079 | 0.0070 | 0.0075 | 1,031,161 | -0.00(-5.06%) |
May 25, 2021 | 0.0087 | 0.0090 | 0.0073 | 0.0079 | 2,066,892 | -0.00(-7.06%) |
May 24, 2021 | 0.0080 | 0.0115 | 0.0080 | 0.0085 | 5,005,544 | +0.00(+6.25%) |
May 21, 2021 | 0.0080 | 0.0081 | 0.0077 | 0.0080 | 1,113,121 | +0.00(+2.56%) |
May 20, 2021 | 0.0080 | 0.0080 | 0.0075 | 0.0078 | 2,169,577 | +0.00(+4.00%) |
May 19, 2021 | 0.0081 | 0.0084 | 0.0075 | 0.0075 | 949,631 | -0.00(-6.25%) |
May 18, 2021 | 0.0081 | 0.0084 | 0.0079 | 0.0080 | 1,970,254 | +0.00(+2.56%) |
May 17, 2021 | 0.0075 | 0.0084 | 0.0065 | 0.0078 | 5,078,409 | +0.00(+13.04%) |
May 14, 2021 | 0.0082 | 0.0082 | 0.0068 | 0.0069 | 1,019,661 | -0.00(-2.82%) |
May 13, 2021 | 0.0077 | 0.0080 | 0.0067 | 0.0071 | 459,604 | -0.00(-10.13%) |
May 12, 2021 | 0.0066 | 0.0085 | 0.0066 | 0.0079 | 4,207,487 | +0.00(+23.44%) |
May 11, 2021 | 0.0071 | 0.0082 | 0.0060 | 0.0064 | 2,706,621 | -0.00(-9.86%) |
May 10, 2021 | 0.0072 | 0.0073 | 0.0065 | 0.0071 | 1,353,970 | -0.00(-2.74%) |
May 07, 2021 | 0.0080 | 0.0083 | 0.0072 | 0.0073 | 1,128,173 | -0.00(-5.19%) |
May 06, 2021 | 0.0085 | 0.0093 | 0.0077 | 0.0077 | 1,322,787 | +0.00(+0.00%) |
May 05, 2021 | 0.0065 | 0.0095 | 0.0065 | 0.0077 | 2,971,301 | +0.00(+14.93%) |
May 04, 2021 | 0.0074 | 0.0074 | 0.0063 | 0.0067 | 1,914,537 | -0.00(-6.94%) |
May 03, 2021 | 0.0071 | 0.0078 | 0.0068 | 0.0072 | 3,895,128 | -0.00(-7.69%) |
Apr 30, 2021 | 0.0076 | 0.0079 | 0.0069 | 0.0078 | 2,441,100 | +0.00(+2.63%) |
Apr 29, 2021 | 0.0076 | 0.0078 | 0.0072 | 0.0076 | 1,494,135 | +0.00(+4.11%) |
Apr 28, 2021 | 0.0077 | 0.0077 | 0.0070 | 0.0073 | 1,898,913 | -0.00(-3.95%) |
Apr 27, 2021 | 0.0081 | 0.0084 | 0.0071 | 0.0076 | 2,488,696 | -0.00(-6.17%) |
Apr 26, 2021 | 0.0080 | 0.0087 | 0.0075 | 0.0081 | 981,552 | -0.00(-4.71%) |
Apr 23, 2021 | 0.0090 | 0.0090 | 0.0078 | 0.0085 | 820,300 | +0.00(+7.59%) |
Apr 22, 2021 | 0.0094 | 0.0094 | 0.0072 | 0.0079 | 1,609,625 | -0.00(-1.25%) |
Apr 21, 2021 | 0.0073 | 0.0090 | 0.0071 | 0.0080 | 3,441,424 | +0.00(+9.59%) |
Apr 20, 2021 | 0.0083 | 0.0083 | 0.0064 | 0.0073 | 3,956,124 | -0.00(-10.98%) |
Apr 19, 2021 | 0.0082 | 0.0084 | 0.0075 | 0.0082 | 3,616,476 | +0.00(+0.00%) |
Apr 16, 2021 | 0.0081 | 0.0084 | 0.0070 | 0.0082 | 2,759,000 | +0.00(+6.49%) |
Apr 15, 2021 | 0.0090 | 0.0090 | 0.0070 | 0.0077 | 3,901,035 | -0.00(-14.44%) |
Apr 14, 2021 | 0.0091 | 0.0094 | 0.0085 | 0.0090 | 1,575,396 | -0.00(-4.26%) |
Apr 13, 2021 | 0.0097 | 0.0099 | 0.0085 | 0.0094 | 1,618,564 | -0.00(-3.09%) |
Apr 12, 2021 | 0.0099 | 0.0100 | 0.0095 | 0.0097 | 339,698 | -0.00(-3.00%) |
Apr 09, 2021 | 0.0104 | 0.0104 | 0.0097 | 0.0100 | 1,220,200 | -0.00(-2.91%) |
Apr 08, 2021 | 0.0107 | 0.0109 | 0.0096 | 0.0103 | 1,771,043 | +0.00(+0.98%) |
Apr 07, 2021 | 0.0105 | 0.0118 | 0.0100 | 0.0102 | 2,695,502 | -0.00(-5.56%) |
Apr 06, 2021 | 0.0100 | 0.0111 | 0.0100 | 0.0108 | 1,693,719 | -0.00(-1.82%) |
Apr 05, 2021 | 0.0131 | 0.0131 | 0.0100 | 0.0110 | 1,457,156 | +0.00(+0.00%) |
Apr 01, 2021 | 0.0131 | 0.0131 | 0.0100 | 0.0110 | 3,748,500 | +0.00(+0.00%) |
Mar 31, 2021 | 0.0097 | 0.0139 | 0.0089 | 0.0110 | 14,110,197 | +0.00(+19.57%) |
Mar 30, 2021 | 0.0108 | 0.0115 | 0.0084 | 0.0092 | 4,413,755 | -0.00(-14.02%) |
Mar 29, 2021 | 0.0110 | 0.0111 | 0.0096 | 0.0107 | 4,115,611 | +0.00(+4.90%) |
Mar 26, 2021 | 0.0108 | 0.0115 | 0.0095 | 0.0102 | 3,060,300 | +0.00(+10.87%) |
Mar 25, 2021 | 0.0115 | 0.0119 | 0.0088 | 0.0092 | 9,651,940 | -0.00(-20.00%) |
Mar 24, 2021 | 0.0116 | 0.0135 | 0.0102 | 0.0115 | 3,136,131 | +0.00(+1.77%) |
Mar 23, 2021 | 0.0136 | 0.0137 | 0.0105 | 0.0113 | 3,850,739 | -0.00(-16.30%) |
Mar 22, 2021 | 0.0140 | 0.0147 | 0.0100 | 0.0135 | 4,872,551 | -0.00(-2.88%) |
Mar 19, 2021 | 0.0143 | 0.0150 | 0.0123 | 0.0139 | 4,752,000 | +0.00(+6.11%) |
Mar 18, 2021 | 0.0145 | 0.0147 | 0.0123 | 0.0131 | 3,289,614 | -0.00(-6.43%) |
Mar 17, 2021 | 0.0150 | 0.0150 | 0.0120 | 0.0140 | 2,793,727 | -0.00(-3.45%) |
Mar 16, 2021 | 0.0145 | 0.0155 | 0.0130 | 0.0145 | 4,690,525 | +0.00(+0.00%) |
Mar 15, 2021 | 0.0150 | 0.0158 | 0.0140 | 0.0145 | 6,437,648 | -0.00(-2.68%) |
Mar 12, 2021 | 0.0157 | 0.0157 | 0.0140 | 0.0149 | 1,610,400 | -0.00(-0.67%) |
Mar 11, 2021 | 0.0142 | 0.0169 | 0.0130 | 0.0150 | 4,956,449 | -0.00(-7.98%) |
Mar 10, 2021 | 0.0169 | 0.0189 | 0.0128 | 0.0163 | 7,858,040 | -0.00(-2.98%) |
Mar 09, 2021 | 0.0099 | 0.0173 | 0.0099 | 0.0168 | 36,402,280 | +0.01(+69.70%) |
Mar 08, 2021 | 0.0100 | 0.0120 | 0.0086 | 0.0099 | 3,858,855 | +0.00(+10.00%) |
Mar 05, 2021 | 0.0085 | 0.0094 | 0.0079 | 0.0090 | 4,173,100 | +0.00(+5.88%) |
Mar 04, 2021 | 0.0109 | 0.0123 | 0.0080 | 0.0085 | 5,262,128 | -0.00(-15.00%) |
Mar 03, 2021 | 0.0126 | 0.0130 | 0.0098 | 0.0100 | 8,451,530 | -0.00(-16.67%) |
Mar 02, 2021 | 0.0135 | 0.0142 | 0.0110 | 0.0120 | 8,169,233 | -0.00(-13.04%) |