Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 0.0065 | 0.0065 | 0.0060 | 0.0061 | 126,912 | +0.00(+1.67%) |
May 27, 2022 | 0.0066 | 0.0066 | 0.0058 | 0.0060 | 641,860 | -0.00(-7.69%) |
May 26, 2022 | 0.0065 | 0.0065 | 0.0065 | 0.0065 | 60,902 | +0.00(+3.17%) |
May 25, 2022 | 0.0061 | 0.0063 | 0.0061 | 0.0063 | 100,209 | +0.00(+14.55%) |
May 24, 2022 | 0.0062 | 0.0069 | 0.0055 | 0.0055 | 261,589 | -0.00(-6.78%) |
May 23, 2022 | 0.0055 | 0.0059 | 0.0055 | 0.0059 | 28,389 | +0.00(+7.27%) |
May 20, 2022 | 0.0058 | 0.0060 | 0.0045 | 0.0055 | 3,247,833 | -0.00(-5.17%) |
May 19, 2022 | 0.0069 | 0.0070 | 0.0058 | 0.0058 | 262,280 | -0.00(-10.77%) |
May 18, 2022 | 0.0070 | 0.0070 | 0.0054 | 0.0065 | 762,993 | +0.00(+8.33%) |
May 17, 2022 | 0.0061 | 0.0061 | 0.0060 | 0.0060 | 489,000 | +0.00(+3.45%) |
May 16, 2022 | 0.0065 | 0.0065 | 0.0055 | 0.0058 | 5,891,740 | -0.00(-12.12%) |
May 13, 2022 | 0.0066 | 0.0070 | 0.0066 | 0.0066 | 521,000 | +0.00(+1.54%) |
May 12, 2022 | 0.0068 | 0.0070 | 0.0065 | 0.0065 | 3,953,592 | +0.00(+4.84%) |
May 11, 2022 | 0.0079 | 0.0085 | 0.0062 | 0.0062 | 1,298,088 | -0.00(-24.39%) |
May 09, 2022 | 0.0082 | 2 | -0.00(-3.53%) | |||
May 06, 2022 | 0.0084 | 0.0085 | 0.0073 | 0.0085 | 1,803,900 | +0.00(+6.25%) |
May 05, 2022 | 0.0080 | 0.0080 | 0.0075 | 0.0080 | 629,225 | -0.00(-3.61%) |
May 04, 2022 | 0.0094 | 0.0094 | 0.0082 | 0.0083 | 723,569 | -0.00(-11.70%) |
May 03, 2022 | 0.0082 | 0.0095 | 0.0082 | 0.0094 | 48,700 | +0.00(+14.63%) |
May 02, 2022 | 0.0095 | 0.0095 | 0.0082 | 0.0082 | 1,148,050 | -0.00(-5.75%) |
Apr 29, 2022 | 0.0091 | 0.0095 | 0.0086 | 0.0087 | 42,549 | -0.00(-8.42%) |
Apr 28, 2022 | 0.0089 | 0.0095 | 0.0089 | 0.0095 | 106,301 | +0.00(+10.47%) |
Apr 27, 2022 | 0.0085 | 0.0086 | 0.0082 | 0.0086 | 14,750 | +0.00(+0.00%) |
Apr 26, 2022 | 0.0090 | 0.0090 | 0.0086 | 0.0086 | 398,700 | +0.00(+0.00%) |
Apr 25, 2022 | 0.0094 | 0.0094 | 0.0082 | 0.0086 | 46,931 | -0.00(-8.51%) |
Apr 22, 2022 | 0.0094 | 0.0094 | 0.0094 | 0.0094 | 3,660 | +0.00(+6.82%) |
Apr 21, 2022 | 0.0081 | 0.0093 | 0.0081 | 0.0088 | 18,850 | -0.00(-6.38%) |
Apr 20, 2022 | 0.0080 | 0.0095 | 0.0080 | 0.0094 | 96,750 | +0.00(+17.50%) |
Apr 19, 2022 | 0.0086 | 0.0091 | 0.0080 | 0.0080 | 740,116 | -0.00(-8.05%) |
Apr 18, 2022 | 0.0087 | 0.0100 | 0.0085 | 0.0087 | 820,224 | -0.00(-5.43%) |
Apr 14, 2022 | 0.0098 | 0.0098 | 0.0092 | 0.0092 | 107,092 | +0.00(+0.00%) |
Apr 13, 2022 | 0.0093 | 0.0099 | 0.0092 | 0.0092 | 100,759 | +0.00(+6.98%) |
Apr 12, 2022 | 0.0086 | 0.0087 | 0.0086 | 0.0086 | 130,000 | +0.00(+0.00%) |
Apr 11, 2022 | 0.0090 | 0.0090 | 0.0086 | 0.0086 | 65,000 | -0.00(-12.24%) |
Apr 08, 2022 | 0.0100 | 0.0100 | 0.0093 | 0.0098 | 560,700 | +0.00(+13.95%) |
Apr 07, 2022 | 0.0086 | 0.0086 | 0.0086 | 0.0086 | 60,505 | +0.00(+0.00%) |
Apr 06, 2022 | 0.0099 | 0.0099 | 0.0086 | 0.0086 | 105,040 | -0.00(-12.24%) |
Apr 05, 2022 | 0.0098 | 0.0098 | 0.0098 | 0.0098 | 25,510 | +0.00(+8.89%) |
Apr 04, 2022 | 0.0093 | 0.0100 | 0.0090 | 0.0090 | 283,600 | -0.00(-3.23%) |
Apr 01, 2022 | 0.0089 | 0.0093 | 0.0085 | 0.0093 | 22,301 | +0.00(+5.68%) |
Mar 31, 2022 | 0.0100 | 0.0100 | 0.0085 | 0.0088 | 341,940 | -0.00(-9.28%) |
Mar 30, 2022 | 0.0090 | 0.0100 | 0.0085 | 0.0097 | 1,046,867 | +0.00(+12.79%) |
Mar 29, 2022 | 0.0083 | 0.0086 | 0.0083 | 0.0086 | 131,000 | +0.00(+0.00%) |
Mar 28, 2022 | 0.0086 | 0.0086 | 0.0078 | 0.0086 | 171,622 | +0.00(+0.00%) |
Mar 25, 2022 | 0.0090 | 0.0092 | 0.0081 | 0.0086 | 977,990 | -0.00(-4.44%) |
Mar 24, 2022 | 0.0093 | 0.0093 | 0.0085 | 0.0090 | 32,301 | -0.00(-2.17%) |
Mar 23, 2022 | 0.0090 | 0.0092 | 0.0090 | 0.0092 | 7,700 | +0.00(+2.22%) |
Mar 22, 2022 | 0.0090 | 0.0094 | 0.0090 | 0.0090 | 140,669 | -0.00(-3.23%) |
Mar 21, 2022 | 0.0094 | 0.0100 | 0.0080 | 0.0093 | 902,749 | -0.00(-1.06%) |
Mar 18, 2022 | 0.0078 | 0.0094 | 0.0077 | 0.0094 | 415,722 | +0.00(+20.51%) |
Mar 17, 2022 | 0.0078 | 0.0078 | 0.0072 | 0.0078 | 550,004 | +0.00(+9.86%) |
Mar 16, 2022 | 0.0075 | 0.0078 | 0.0070 | 0.0071 | 1,866,603 | -0.00(-2.74%) |
Mar 15, 2022 | 0.0087 | 0.0087 | 0.0061 | 0.0073 | 4,736,418 | -0.00(-14.12%) |
Mar 14, 2022 | 0.0088 | 0.0088 | 0.0085 | 0.0085 | 704,397 | -0.00(-1.16%) |
Mar 11, 2022 | 0.0090 | 0.0090 | 0.0085 | 0.0086 | 1,896,089 | +0.00(+2.38%) |
Mar 10, 2022 | 0.0090 | 0.0090 | 0.0084 | 0.0084 | 2,886,652 | -0.00(-6.67%) |
Mar 09, 2022 | 0.0089 | 0.0094 | 0.0085 | 0.0090 | 1,492,333 | +0.00(+1.12%) |
Mar 08, 2022 | 0.0095 | 0.0095 | 0.0086 | 0.0089 | 3,703,334 | +0.00(+1.14%) |
Mar 07, 2022 | 0.0098 | 0.0100 | 0.0088 | 0.0088 | 2,241,384 | -0.00(-11.11%) |
Mar 04, 2022 | 0.0099 | 0.0099 | 0.0099 | 0.0099 | 75,055 | +0.00(+1.02%) |
Mar 03, 2022 | 0.0098 | 0.0099 | 0.0095 | 0.0098 | 171,056 | +0.00(+0.00%) |
Mar 02, 2022 | 0.0100 | 0.0100 | 0.0090 | 0.0098 | 77,977 | +0.00(+0.00%) |