Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 0.0087 | 0.0115 | 0.0072 | 0.0072 | 665,688 | -0.00(-14.29%) |
May 27, 2022 | 0.0066 | 0.0084 | 0.0065 | 0.0084 | 111,237 | +0.00(+5.00%) |
May 26, 2022 | 0.0072 | 0.0088 | 0.0072 | 0.0080 | 123,463 | +0.00(+15.94%) |
May 25, 2022 | 0.0075 | 0.0075 | 0.0062 | 0.0069 | 1,842,818 | -0.00(-8.00%) |
May 24, 2022 | 0.0110 | 0.0125 | 0.0069 | 0.0075 | 2,768,222 | -0.01(-42.31%) |
May 23, 2022 | 0.0129 | 0.0130 | 0.0092 | 0.0130 | 270,374 | +0.00(+8.33%) |
May 20, 2022 | 0.0110 | 0.0130 | 0.0110 | 0.0120 | 227,215 | -0.00(-27.27%) |
May 19, 2022 | 0.0081 | 0.0165 | 0.0081 | 0.0165 | 882,593 | +0.01(+103.70%) |
May 18, 2022 | 0.0110 | 0.0110 | 0.0075 | 0.0081 | 294,515 | -0.00(-10.00%) |
May 17, 2022 | 0.0117 | 0.0138 | 0.0090 | 0.0090 | 250,470 | -0.00(-9.09%) |
May 16, 2022 | 0.0100 | 0.0138 | 0.0095 | 0.0099 | 96,461 | +0.00(+10.00%) |
May 13, 2022 | 0.0090 | 0.0159 | 0.0085 | 0.0090 | 340,418 | +0.00(+0.00%) |
May 12, 2022 | 0.0100 | 0.0100 | 0.0080 | 0.0090 | 348,490 | -0.00(-5.26%) |
May 11, 2022 | 0.0103 | 0.0105 | 0.0095 | 0.0095 | 232,200 | -0.00(-6.86%) |
May 10, 2022 | 0.0085 | 0.0102 | 0.0085 | 0.0102 | 477,793 | +0.00(+18.60%) |
May 09, 2022 | 0.0109 | 0.0133 | 0.0073 | 0.0086 | 2,137,794 | -0.00(-14.00%) |
May 06, 2022 | 0.0118 | 0.0118 | 0.0095 | 0.0100 | 1,297,343 | -0.00(-15.25%) |
May 05, 2022 | 0.0130 | 0.0130 | 0.0115 | 0.0118 | 450,101 | +0.00(+0.00%) |
May 04, 2022 | 0.0165 | 0.0165 | 0.0109 | 0.0118 | 1,431,191 | -0.01(-32.18%) |
May 03, 2022 | 0.0160 | 0.0180 | 0.0160 | 0.0174 | 68,431 | +0.00(+16.00%) |
May 02, 2022 | 0.0133 | 0.0155 | 0.0130 | 0.0150 | 350,852 | +0.00(+25.00%) |
Apr 29, 2022 | 0.0120 | 0.0135 | 0.0120 | 0.0120 | 222,715 | -0.00(-9.77%) |
Apr 28, 2022 | 0.0120 | 0.0134 | 0.0120 | 0.0133 | 31,000 | +0.00(+3.91%) |
Apr 27, 2022 | 0.0133 | 0.0139 | 0.0128 | 0.0128 | 28,500 | +0.00(+6.67%) |
Apr 26, 2022 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 138,759 | -0.00(-14.29%) |
Apr 25, 2022 | 0.0165 | 0.0165 | 0.0120 | 0.0140 | 561,927 | -0.00(-5.41%) |
Apr 22, 2022 | 0.0175 | 0.0185 | 0.0140 | 0.0148 | 145,190 | -0.00(-17.78%) |
Apr 21, 2022 | 0.0170 | 0.0180 | 0.0170 | 0.0180 | 45,800 | +0.00(+5.26%) |
Apr 20, 2022 | 0.0175 | 0.0184 | 0.0171 | 0.0171 | 153,190 | +0.00(+0.59%) |
Apr 19, 2022 | 0.0170 | 0.0178 | 0.0170 | 0.0170 | 142,545 | +0.00(+0.00%) |
Apr 18, 2022 | 0.0170 | 0.0175 | 0.0170 | 0.0170 | 69,135 | -0.00(-4.49%) |
Apr 14, 2022 | 0.0190 | 0.0190 | 0.0160 | 0.0178 | 313,873 | -0.00(-1.11%) |
Apr 13, 2022 | 0.0170 | 0.0190 | 0.0170 | 0.0180 | 265,693 | +0.00(+1.69%) |
Apr 12, 2022 | 0.0160 | 0.0190 | 0.0160 | 0.0177 | 455,732 | +0.00(+4.12%) |
Apr 11, 2022 | 0.0160 | 0.0173 | 0.0160 | 0.0170 | 201,752 | +0.00(+3.03%) |
Apr 08, 2022 | 0.0172 | 0.0172 | 0.0161 | 0.0165 | 51,300 | -0.00(-2.37%) |
Apr 07, 2022 | 0.0167 | 0.0173 | 0.0161 | 0.0169 | 45,000 | -0.00(-2.31%) |
Apr 06, 2022 | 0.0145 | 0.0173 | 0.0145 | 0.0173 | 137,904 | +0.00(+19.31%) |
Apr 05, 2022 | 0.0145 | 0.0150 | 0.0140 | 0.0145 | 82,000 | +0.00(+3.57%) |
Apr 04, 2022 | 0.0145 | 0.0149 | 0.0138 | 0.0140 | 1,116,016 | -0.00(-6.67%) |
Apr 01, 2022 | 0.0150 | 0.0150 | 0.0148 | 0.0150 | 12,001 | +0.00(+0.00%) |
Mar 31, 2022 | 0.0157 | 0.0170 | 0.0144 | 0.0150 | 315,300 | +0.00(+20.00%) |
Mar 30, 2022 | 0.0160 | 0.0169 | 0.0125 | 0.0125 | 289,159 | -0.00(-20.89%) |
Mar 29, 2022 | 0.0165 | 0.0169 | 0.0158 | 0.0158 | 138,371 | -0.00(-1.25%) |
Mar 28, 2022 | 0.0177 | 0.0179 | 0.0160 | 0.0160 | 262,067 | -0.00(-11.11%) |
Mar 25, 2022 | 0.0171 | 0.0180 | 0.0171 | 0.0180 | 46,090 | +0.00(+6.51%) |
Mar 24, 2022 | 0.0184 | 0.0184 | 0.0150 | 0.0169 | 3,789,041 | -0.00(-8.15%) |
Mar 23, 2022 | 0.0176 | 0.0184 | 0.0176 | 0.0184 | 142,000 | +0.00(+8.24%) |
Mar 22, 2022 | 0.0175 | 0.0184 | 0.0160 | 0.0170 | 537,893 | -0.00(-2.30%) |
Mar 21, 2022 | 0.0168 | 0.0175 | 0.0150 | 0.0174 | 806,595 | +0.00(+19.18%) |
Mar 18, 2022 | 0.0195 | 0.0218 | 0.0146 | 0.0146 | 1,177,817 | -0.01(-27.00%) |
Mar 17, 2022 | 0.0232 | 0.0232 | 0.0189 | 0.0200 | 756,084 | -0.01(-20.00%) |
Mar 16, 2022 | 0.0250 | 0.0250 | 0.0237 | 0.0250 | 15,522 | +0.00(+0.00%) |
Mar 15, 2022 | 0.0240 | 0.0250 | 0.0230 | 0.0250 | 31,000 | +0.00(+0.00%) |
Mar 14, 2022 | 0.0206 | 0.0267 | 0.0206 | 0.0250 | 158,750 | +0.00(+20.77%) |
Mar 11, 2022 | 0.0213 | 0.0213 | 0.0200 | 0.0207 | 136,022 | +0.00(+0.00%) |
Mar 10, 2022 | 0.0203 | 0.0207 | 0.0201 | 0.0207 | 95,312 | +0.00(+1.97%) |
Mar 09, 2022 | 0.0202 | 0.0204 | 0.0200 | 0.0203 | 78,150 | -0.00(-2.40%) |
Mar 08, 2022 | 0.0207 | 0.0212 | 0.0200 | 0.0208 | 255,745 | +0.00(+6.67%) |
Mar 07, 2022 | 0.0214 | 0.0214 | 0.0195 | 0.0195 | 81,590 | -0.00(-2.50%) |
Mar 04, 2022 | 0.0214 | 0.0214 | 0.0200 | 0.0200 | 98,488 | -0.00(-2.44%) |
Mar 03, 2022 | 0.0203 | 0.0212 | 0.0201 | 0.0205 | 88,190 | +0.00(+0.99%) |
Mar 02, 2022 | 0.0205 | 0.0205 | 0.0200 | 0.0203 | 294,300 | +0.00(+1.50%) |