Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 0.0130 | 0.0141 | 0.0126 | 0.0135 | 39,283,540 | +0.00(+0.00%) |
May 27, 2021 | 0.0150 | 0.0162 | 0.0131 | 0.0135 | 30,368,466 | -0.00(-6.25%) |
May 26, 2021 | 0.0153 | 0.0153 | 0.0125 | 0.0144 | 45,251,200 | +0.00(+8.27%) |
May 25, 2021 | 0.0153 | 0.0164 | 0.0132 | 0.0133 | 61,864,008 | -0.00(-16.88%) |
May 24, 2021 | 0.0170 | 0.0183 | 0.0155 | 0.0160 | 37,312,612 | -0.00(-5.33%) |
May 21, 2021 | 0.0173 | 0.0173 | 0.0160 | 0.0169 | 19,390,740 | +0.00(+0.00%) |
May 20, 2021 | 0.0160 | 0.0193 | 0.0160 | 0.0169 | 20,690,880 | -0.00(-3.43%) |
May 19, 2021 | 0.0168 | 0.0188 | 0.0150 | 0.0175 | 60,698,988 | -0.00(-4.89%) |
May 18, 2021 | 0.0188 | 0.0194 | 0.0175 | 0.0184 | 33,993,368 | -0.00(-1.60%) |
May 17, 2021 | 0.0210 | 0.0220 | 0.0175 | 0.0187 | 37,683,080 | -0.00(-6.03%) |
May 14, 2021 | 0.0203 | 0.0225 | 0.0184 | 0.0199 | 61,694,820 | +0.00(+8.74%) |
May 13, 2021 | 0.0157 | 0.0289 | 0.0156 | 0.0183 | 352,526,336 | +0.00(+23.65%) |
May 12, 2021 | 0.0177 | 0.0189 | 0.0145 | 0.0148 | 59,388,132 | -0.00(-17.32%) |
May 11, 2021 | 0.0181 | 0.0191 | 0.0158 | 0.0179 | 47,308,384 | -0.00(-8.67%) |
May 10, 2021 | 0.0210 | 0.0215 | 0.0191 | 0.0196 | 43,421,744 | +0.00(+0.00%) |
May 07, 2021 | 0.0190 | 0.0209 | 0.0181 | 0.0196 | 70,224,880 | +0.00(+10.73%) |
May 06, 2021 | 0.0181 | 0.0217 | 0.0165 | 0.0177 | 103,958,936 | -0.00(-11.50%) |
May 05, 2021 | 0.0249 | 0.0249 | 0.0186 | 0.0200 | 125,546,184 | -0.00(-13.42%) |
May 04, 2021 | 0.0268 | 0.0270 | 0.0210 | 0.0231 | 173,886,384 | -0.00(-12.17%) |
May 03, 2021 | 0.0187 | 0.0350 | 0.0184 | 0.0263 | 757,799,616 | +0.01(+65.41%) |
Apr 30, 2021 | 0.0140 | 0.0163 | 0.0124 | 0.0159 | 90,145,192 | +0.00(+28.23%) |
Apr 29, 2021 | 0.0150 | 0.0150 | 0.0120 | 0.0124 | 61,929,780 | -0.00(-1.59%) |
Apr 28, 2021 | 0.0125 | 0.0132 | 0.0121 | 0.0126 | 37,002,760 | -0.00(-4.55%) |
Apr 27, 2021 | 0.0123 | 0.0136 | 0.0120 | 0.0132 | 46,768,140 | +0.00(+4.76%) |
Apr 26, 2021 | 0.0128 | 0.0135 | 0.0120 | 0.0126 | 36,844,916 | -0.00(-3.82%) |
Apr 23, 2021 | 0.0149 | 0.0149 | 0.0115 | 0.0131 | 88,808,096 | -0.00(-8.39%) |
Apr 22, 2021 | 0.0190 | 0.0190 | 0.0138 | 0.0143 | 124,655,472 | -0.00(-15.88%) |
Apr 21, 2021 | 0.0131 | 0.0189 | 0.0130 | 0.0170 | 73,015,184 | +0.00(+18.06%) |
Apr 20, 2021 | 0.0140 | 0.0156 | 0.0135 | 0.0144 | 31,055,366 | -0.00(-4.00%) |
Apr 19, 2021 | 0.0170 | 0.0170 | 0.0141 | 0.0150 | 51,687,824 | -0.00(-11.24%) |
Apr 16, 2021 | 0.0138 | 0.0170 | 0.0126 | 0.0169 | 91,016,504 | +0.00(+24.26%) |
Apr 15, 2021 | 0.0123 | 0.0144 | 0.0123 | 0.0136 | 27,602,372 | -0.00(-2.86%) |
Apr 14, 2021 | 0.0161 | 0.0177 | 0.0121 | 0.0140 | 70,999,904 | +0.00(+0.00%) |
Apr 13, 2021 | 0.0127 | 0.0152 | 0.0102 | 0.0140 | 122,739,360 | +0.00(+9.37%) |
Apr 12, 2021 | 0.0150 | 0.0161 | 0.0122 | 0.0128 | 66,152,912 | -0.00(-16.34%) |
Apr 09, 2021 | 0.0125 | 0.0178 | 0.0122 | 0.0153 | 140,621,200 | +0.00(+5.52%) |
Apr 08, 2021 | 0.0158 | 0.0169 | 0.0140 | 0.0145 | 79,218,336 | -0.00(-11.04%) |
Apr 07, 2021 | 0.0190 | 0.0190 | 0.0148 | 0.0163 | 104,487,648 | -0.00(-9.44%) |
Apr 06, 2021 | 0.0175 | 0.0200 | 0.0155 | 0.0180 | 94,601,248 | +0.00(+3.45%) |
Apr 05, 2021 | 0.0173 | 0.0201 | 0.0155 | 0.0174 | 71,903,560 | +0.00(+0.58%) |
Apr 01, 2021 | 0.0202 | 0.0202 | 0.0170 | 0.0173 | 117,663,504 | -0.00(-15.61%) |
Mar 31, 2021 | 0.0220 | 0.0269 | 0.0191 | 0.0205 | 227,399,520 | -0.00(-16.33%) |
Mar 30, 2021 | 0.0159 | 0.0280 | 0.0157 | 0.0245 | 379,026,368 | +0.01(+56.05%) |
Mar 29, 2021 | 0.0228 | 0.0240 | 0.0152 | 0.0157 | 337,617,984 | -0.01(-31.44%) |
Mar 26, 2021 | 0.0324 | 0.0324 | 0.0222 | 0.0229 | 142,351,504 | -0.01(-19.08%) |
Mar 25, 2021 | 0.0289 | 0.0309 | 0.0252 | 0.0283 | 112,916,096 | -0.00(-13.46%) |
Mar 24, 2021 | 0.0430 | 0.0440 | 0.0290 | 0.0327 | 270,846,496 | -0.00(-7.63%) |
Mar 23, 2021 | 0.0339 | 0.0366 | 0.0241 | 0.0354 | 274,388,864 | +0.00(+4.42%) |
Mar 22, 2021 | 0.0399 | 0.0425 | 0.0300 | 0.0339 | 265,203,904 | -0.00(-1.45%) |
Mar 19, 2021 | 0.0271 | 0.0410 | 0.0271 | 0.0344 | 444,848,512 | +0.01(+22.42%) |
Mar 18, 2021 | 0.0282 | 0.0465 | 0.0250 | 0.0281 | 1,116,973,440 | +0.01(+21.65%) |
Mar 17, 2021 | 0.0164 | 0.0239 | 0.0160 | 0.0231 | 843,639,808 | +0.01(+95.76%) |
Mar 16, 2021 | 0.0109 | 0.0131 | 0.0099 | 0.0118 | 165,128,128 | +0.00(+18.00%) |
Mar 15, 2021 | 0.0127 | 0.0127 | 0.0080 | 0.0100 | 125,293,472 | -0.00(-13.04%) |
Mar 12, 2021 | 0.0132 | 0.0149 | 0.0111 | 0.0115 | 342,924,864 | +0.00(+2.68%) |
Mar 11, 2021 | 0.0087 | 0.0132 | 0.0071 | 0.0112 | 444,728,864 | +0.00(+60.00%) |
Mar 10, 2021 | 0.0080 | 0.0081 | 0.0062 | 0.0070 | 57,034,392 | -0.00(-5.41%) |
Mar 09, 2021 | 0.0060 | 0.0080 | 0.0043 | 0.0074 | 136,387,904 | +0.00(+23.33%) |
Mar 08, 2021 | 0.0070 | 0.0072 | 0.0053 | 0.0060 | 85,888,184 | -0.00(-7.69%) |
Mar 05, 2021 | 0.0033 | 0.0069 | 0.0033 | 0.0065 | 149,029,792 | +0.00(+96.97%) |
Mar 04, 2021 | 0.0055 | 0.0060 | 0.0032 | 0.0033 | 219,794,320 | -0.00(-53.52%) |
Mar 03, 2021 | 0.0097 | 0.0107 | 0.0069 | 0.0071 | 163,912,768 | -0.00(-21.11%) |
Mar 02, 2021 | 0.0080 | 0.0109 | 0.0075 | 0.0090 | 316,196,832 | -0.00(-10.00%) |