Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 0.0126 | 0.0149 | 0.0126 | 0.0142 | 1,616,241 | +0.00(+5.97%) |
May 27, 2021 | 0.0140 | 0.0140 | 0.0126 | 0.0134 | 596,728 | -0.00(-2.19%) |
May 26, 2021 | 0.0130 | 0.0139 | 0.0130 | 0.0137 | 858,557 | +0.00(+5.38%) |
May 25, 2021 | 0.0150 | 0.0150 | 0.0130 | 0.0130 | 5,009,900 | -0.00(-8.45%) |
May 24, 2021 | 0.0152 | 0.0152 | 0.0140 | 0.0142 | 1,832,311 | -0.00(-2.74%) |
May 21, 2021 | 0.0160 | 0.0169 | 0.0123 | 0.0146 | 2,795,261 | -0.00(-9.32%) |
May 20, 2021 | 0.0133 | 0.0179 | 0.0123 | 0.0161 | 6,058,641 | +0.00(+21.97%) |
May 19, 2021 | 0.0130 | 0.0144 | 0.0122 | 0.0132 | 1,871,501 | +0.00(+3.12%) |
May 18, 2021 | 0.0126 | 0.0152 | 0.0117 | 0.0128 | 2,910,243 | -0.00(-4.48%) |
May 17, 2021 | 0.0168 | 0.0168 | 0.0126 | 0.0134 | 544,239 | +0.00(+0.00%) |
May 14, 2021 | 0.0123 | 0.0137 | 0.0120 | 0.0134 | 995,084 | +0.00(+7.20%) |
May 13, 2021 | 0.0128 | 0.0135 | 0.0121 | 0.0125 | 1,759,023 | -0.00(-3.10%) |
May 12, 2021 | 0.0141 | 0.0149 | 0.0120 | 0.0129 | 7,753,688 | -0.00(-8.51%) |
May 11, 2021 | 0.0135 | 0.0149 | 0.0125 | 0.0141 | 1,984,840 | +0.00(+2.17%) |
May 10, 2021 | 0.0142 | 0.0174 | 0.0135 | 0.0138 | 2,504,827 | -0.00(-2.82%) |
May 07, 2021 | 0.0144 | 0.0153 | 0.0133 | 0.0142 | 1,449,296 | -0.00(-1.39%) |
May 06, 2021 | 0.0140 | 0.0149 | 0.0132 | 0.0144 | 3,193,720 | +0.00(+1.41%) |
May 05, 2021 | 0.0150 | 0.0159 | 0.0140 | 0.0142 | 2,951,567 | -0.00(-8.39%) |
May 04, 2021 | 0.0165 | 0.0174 | 0.0140 | 0.0155 | 2,173,701 | -0.00(-6.06%) |
May 03, 2021 | 0.0163 | 0.0180 | 0.0160 | 0.0165 | 1,678,017 | -0.00(-4.07%) |
Apr 30, 2021 | 0.0191 | 0.0191 | 0.0157 | 0.0172 | 2,919,700 | +0.00(+1.78%) |
Apr 29, 2021 | 0.0170 | 0.0170 | 0.0158 | 0.0169 | 2,151,715 | +0.00(+0.00%) |
Apr 28, 2021 | 0.0177 | 0.0177 | 0.0156 | 0.0169 | 4,712,652 | -0.00(-3.43%) |
Apr 27, 2021 | 0.0184 | 0.0214 | 0.0161 | 0.0175 | 17,231,358 | -0.00(-3.31%) |
Apr 26, 2021 | 0.0220 | 0.0236 | 0.0155 | 0.0181 | 18,562,064 | -0.00(-13.81%) |
Apr 23, 2021 | 0.0150 | 0.0220 | 0.0149 | 0.0210 | 16,430,600 | +0.01(+44.83%) |
Apr 22, 2021 | 0.0155 | 0.0155 | 0.0139 | 0.0145 | 2,984,552 | +0.00(+7.41%) |
Apr 21, 2021 | 0.0130 | 0.0155 | 0.0130 | 0.0135 | 2,835,720 | -0.00(-5.59%) |
Apr 20, 2021 | 0.0149 | 0.0169 | 0.0130 | 0.0143 | 4,079,364 | -0.00(-2.05%) |
Apr 19, 2021 | 0.0150 | 0.0154 | 0.0129 | 0.0146 | 1,230,012 | -0.00(-2.67%) |
Apr 16, 2021 | 0.0165 | 0.0165 | 0.0120 | 0.0150 | 9,165,800 | +0.00(+1.35%) |
Apr 15, 2021 | 0.0161 | 0.0169 | 0.0142 | 0.0148 | 5,246,433 | -0.00(-10.84%) |
Apr 14, 2021 | 0.0184 | 0.0184 | 0.0160 | 0.0166 | 1,984,431 | -0.00(-2.35%) |
Apr 13, 2021 | 0.0168 | 0.0175 | 0.0162 | 0.0170 | 1,064,104 | +0.00(+0.59%) |
Apr 12, 2021 | 0.0190 | 0.0190 | 0.0160 | 0.0169 | 4,857,311 | -0.00(-6.63%) |
Apr 09, 2021 | 0.0219 | 0.0219 | 0.0161 | 0.0181 | 2,104,200 | -0.00(-4.23%) |
Apr 08, 2021 | 0.0188 | 0.0219 | 0.0178 | 0.0189 | 1,993,990 | +0.00(+0.53%) |
Apr 07, 2021 | 0.0176 | 0.0188 | 0.0162 | 0.0188 | 1,897,987 | +0.00(+3.30%) |
Apr 06, 2021 | 0.0201 | 0.0225 | 0.0175 | 0.0182 | 2,414,227 | -0.00(-9.90%) |
Apr 05, 2021 | 0.0230 | 0.0235 | 0.0200 | 0.0202 | 1,625,103 | +0.00(+0.00%) |
Apr 01, 2021 | 0.0175 | 0.0244 | 0.0172 | 0.0202 | 9,974,100 | +0.00(+14.77%) |
Mar 31, 2021 | 0.0170 | 0.0186 | 0.0170 | 0.0176 | 3,594,977 | +0.00(+2.33%) |
Mar 30, 2021 | 0.0175 | 0.0187 | 0.0169 | 0.0172 | 1,802,456 | +0.00(+0.00%) |
Mar 29, 2021 | 0.0179 | 0.0184 | 0.0164 | 0.0172 | 997,150 | -0.00(-1.71%) |
Mar 26, 2021 | 0.0178 | 0.0193 | 0.0167 | 0.0175 | 2,419,500 | +0.00(+6.71%) |
Mar 25, 2021 | 0.0184 | 0.0185 | 0.0157 | 0.0164 | 3,861,517 | -0.00(-9.89%) |
Mar 24, 2021 | 0.0168 | 0.0230 | 0.0168 | 0.0182 | 7,683,197 | +0.00(+7.06%) |
Mar 23, 2021 | 0.0182 | 0.0182 | 0.0161 | 0.0170 | 3,199,322 | -0.00(-5.03%) |
Mar 22, 2021 | 0.0194 | 0.0194 | 0.0173 | 0.0179 | 2,511,182 | -0.00(-5.29%) |
Mar 19, 2021 | 0.0183 | 0.0192 | 0.0157 | 0.0189 | 2,658,100 | +0.00(+9.88%) |
Mar 18, 2021 | 0.0200 | 0.0210 | 0.0161 | 0.0172 | 6,360,234 | -0.00(-13.13%) |
Mar 17, 2021 | 0.0180 | 0.0199 | 0.0175 | 0.0198 | 4,135,353 | +0.00(+0.00%) |
Mar 16, 2021 | 0.0228 | 0.0228 | 0.0190 | 0.0198 | 3,240,103 | -0.00(-1.98%) |
Mar 15, 2021 | 0.0200 | 0.0209 | 0.0190 | 0.0202 | 2,499,588 | +0.00(+2.54%) |
Mar 12, 2021 | 0.0234 | 0.0240 | 0.0181 | 0.0197 | 5,214,900 | -0.00(-6.19%) |
Mar 11, 2021 | 0.0204 | 0.0225 | 0.0204 | 0.0210 | 3,273,096 | +0.00(+1.45%) |
Mar 10, 2021 | 0.0234 | 0.0234 | 0.0197 | 0.0207 | 4,990,146 | -0.00(-4.61%) |
Mar 09, 2021 | 0.0188 | 0.0239 | 0.0172 | 0.0217 | 11,501,866 | +0.00(+26.16%) |
Mar 08, 2021 | 0.0194 | 0.0200 | 0.0172 | 0.0172 | 7,337,895 | -0.00(-11.79%) |
Mar 05, 2021 | 0.0186 | 0.0220 | 0.0140 | 0.0195 | 11,341,999 | +0.00(+6.56%) |
Mar 04, 2021 | 0.0231 | 0.0250 | 0.0150 | 0.0183 | 23,569,558 | -0.01(-23.75%) |
Mar 03, 2021 | 0.0231 | 0.0299 | 0.0231 | 0.0240 | 6,729,052 | -0.00(-8.05%) |
Mar 02, 2021 | 0.0317 | 0.0320 | 0.0240 | 0.0261 | 12,094,787 | -0.00(-16.08%) |