Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 0.0109 | 0.0110 | 0.0085 | 0.0093 | 2,090,829 | -0.00(-6.06%) |
May 27, 2022 | 0.0100 | 0.0124 | 0.0094 | 0.0099 | 268,234 | +0.00(+0.00%) |
May 26, 2022 | 0.0103 | 0.0103 | 0.0091 | 0.0099 | 650,667 | -0.00(-1.00%) |
May 25, 2022 | 0.0092 | 0.0113 | 0.0092 | 0.0100 | 1,060,550 | +0.00(+0.00%) |
May 24, 2022 | 0.0100 | 0.0100 | 0.0091 | 0.0100 | 184,905 | +0.00(+0.00%) |
May 23, 2022 | 0.0099 | 0.0115 | 0.0099 | 0.0100 | 1,667,990 | -0.00(-5.66%) |
May 20, 2022 | 0.0100 | 0.0125 | 0.0098 | 0.0106 | 2,915,883 | -0.00(-13.11%) |
May 19, 2022 | 0.0114 | 0.0122 | 0.0092 | 0.0122 | 2,904,983 | -0.00(-0.81%) |
May 18, 2022 | 0.0124 | 0.0135 | 0.0120 | 0.0123 | 529,407 | -0.00(-0.81%) |
May 17, 2022 | 0.0128 | 0.0145 | 0.0120 | 0.0124 | 952,311 | -0.00(-5.34%) |
May 16, 2022 | 0.0129 | 0.0154 | 0.0122 | 0.0131 | 73,907 | +0.00(+0.77%) |
May 13, 2022 | 0.0161 | 0.0161 | 0.0128 | 0.0130 | 459,917 | +0.00(+1.56%) |
May 12, 2022 | 0.0127 | 0.0170 | 0.0117 | 0.0128 | 2,647,896 | +0.00(+21.90%) |
May 11, 2022 | 0.0120 | 0.0180 | 0.0105 | 0.0105 | 665,335 | -0.00(-17.97%) |
May 10, 2022 | 0.0128 | 0.0154 | 0.0085 | 0.0128 | 1,889,481 | +0.00(+2.40%) |
May 09, 2022 | 0.0099 | 0.0137 | 0.0091 | 0.0125 | 1,941,780 | -0.00(-10.71%) |
May 06, 2022 | 0.0135 | 0.0150 | 0.0125 | 0.0140 | 499,175 | -0.00(-3.45%) |
May 05, 2022 | 0.0110 | 0.0200 | 0.0090 | 0.0145 | 4,021,802 | +0.00(+26.09%) |
May 04, 2022 | 0.0123 | 0.0123 | 0.0110 | 0.0115 | 873,506 | +0.00(+3.60%) |
May 03, 2022 | 0.0130 | 0.0130 | 0.0111 | 0.0111 | 739,632 | -0.00(-14.62%) |
May 02, 2022 | 0.0134 | 0.0134 | 0.0128 | 0.0130 | 551,882 | -0.00(-4.41%) |
Apr 29, 2022 | 0.0128 | 0.0136 | 0.0128 | 0.0136 | 276,857 | -0.00(-1.45%) |
Apr 28, 2022 | 0.0126 | 0.0140 | 0.0125 | 0.0138 | 148,347 | +0.00(+6.15%) |
Apr 27, 2022 | 0.0140 | 0.0149 | 0.0130 | 0.0130 | 120,601 | -0.00(-3.70%) |
Apr 26, 2022 | 0.0151 | 0.0157 | 0.0133 | 0.0135 | 1,434,429 | -0.00(-13.46%) |
Apr 25, 2022 | 0.0165 | 0.0165 | 0.0140 | 0.0156 | 981,277 | -0.00(-6.02%) |
Apr 22, 2022 | 0.0195 | 0.0200 | 0.0150 | 0.0166 | 2,219,576 | -0.00(-16.16%) |
Apr 21, 2022 | 0.0209 | 0.0230 | 0.0185 | 0.0198 | 136,579 | -0.00(-10.00%) |
Apr 20, 2022 | 0.0189 | 0.0220 | 0.0178 | 0.0220 | 310,364 | +0.00(+22.22%) |
Apr 19, 2022 | 0.0203 | 0.0203 | 0.0177 | 0.0180 | 1,126,357 | -0.00(-9.55%) |
Apr 18, 2022 | 0.0221 | 0.0230 | 0.0195 | 0.0199 | 771,163 | -0.00(-11.16%) |
Apr 14, 2022 | 0.0212 | 0.0230 | 0.0209 | 0.0224 | 127,920 | +0.00(+0.00%) |
Apr 13, 2022 | 0.0230 | 0.0230 | 0.0197 | 0.0224 | 371,301 | -0.00(-2.61%) |
Apr 12, 2022 | 0.0205 | 0.0230 | 0.0205 | 0.0230 | 143,293 | +0.00(+12.20%) |
Apr 11, 2022 | 0.0220 | 0.0225 | 0.0205 | 0.0205 | 266,793 | -0.00(-8.89%) |
Apr 08, 2022 | 0.0202 | 0.0238 | 0.0202 | 0.0225 | 97,667 | -0.00(-10.00%) |
Apr 07, 2022 | 0.0230 | 0.0250 | 0.0200 | 0.0250 | 438,562 | +0.00(+9.65%) |
Apr 06, 2022 | 0.0260 | 0.0270 | 0.0228 | 0.0228 | 185,282 | -0.00(-4.60%) |
Apr 05, 2022 | 0.0210 | 0.0299 | 0.0210 | 0.0239 | 808,554 | +0.00(+6.70%) |
Apr 04, 2022 | 0.0218 | 0.0225 | 0.0200 | 0.0224 | 559,077 | -0.00(-0.88%) |
Apr 01, 2022 | 0.0221 | 0.0288 | 0.0200 | 0.0226 | 1,401,666 | +0.00(+2.26%) |
Mar 31, 2022 | 0.0240 | 0.0299 | 0.0221 | 0.0221 | 501,602 | -0.00(-7.92%) |
Mar 30, 2022 | 0.0230 | 0.0270 | 0.0230 | 0.0240 | 303,193 | -0.00(-4.38%) |
Mar 29, 2022 | 0.0260 | 0.0305 | 0.0241 | 0.0251 | 720,853 | -0.00(-5.64%) |
Mar 28, 2022 | 0.0259 | 0.0280 | 0.0250 | 0.0266 | 1,016,694 | +0.00(+13.19%) |
Mar 25, 2022 | 0.0213 | 0.0255 | 0.0190 | 0.0235 | 1,399,327 | +0.01(+27.03%) |
Mar 24, 2022 | 0.0180 | 0.0190 | 0.0171 | 0.0185 | 97,617 | +0.00(+0.00%) |
Mar 23, 2022 | 0.0185 | 0.0185 | 0.0183 | 0.0185 | 164,564 | +0.00(+3.35%) |
Mar 22, 2022 | 0.0190 | 0.0190 | 0.0165 | 0.0179 | 189,142 | +0.00(+5.29%) |
Mar 21, 2022 | 0.0151 | 0.0187 | 0.0151 | 0.0170 | 206,140 | +0.00(+6.25%) |
Mar 18, 2022 | 0.0168 | 0.0175 | 0.0150 | 0.0160 | 1,308,079 | -0.00(-10.11%) |
Mar 17, 2022 | 0.0170 | 0.0178 | 0.0162 | 0.0178 | 239,445 | +0.00(+4.71%) |
Mar 16, 2022 | 0.0164 | 0.0183 | 0.0160 | 0.0170 | 521,020 | -0.00(-2.30%) |
Mar 15, 2022 | 0.0150 | 0.0195 | 0.0150 | 0.0174 | 417,832 | +0.00(+14.47%) |
Mar 14, 2022 | 0.0150 | 0.0178 | 0.0150 | 0.0152 | 158,894 | -0.00(-1.30%) |
Mar 11, 2022 | 0.0156 | 0.0156 | 0.0130 | 0.0154 | 144,523 | -0.00(-0.65%) |
Mar 10, 2022 | 0.0156 | 0.0156 | 0.0145 | 0.0155 | 246,298 | +0.00(+1.31%) |
Mar 09, 2022 | 0.0138 | 0.0155 | 0.0138 | 0.0153 | 132,779 | +0.00(+10.87%) |
Mar 08, 2022 | 0.0150 | 0.0160 | 0.0120 | 0.0138 | 298,059 | -0.00(-11.54%) |
Mar 07, 2022 | 0.0170 | 0.0171 | 0.0150 | 0.0156 | 609,807 | -0.00(-9.30%) |
Mar 04, 2022 | 0.0191 | 0.0199 | 0.0143 | 0.0172 | 758,125 | -0.00(-9.95%) |
Mar 03, 2022 | 0.0193 | 0.0193 | 0.0189 | 0.0191 | 125,376 | -0.00(-1.04%) |
Mar 02, 2022 | 0.0230 | 0.0230 | 0.0152 | 0.0193 | 435,301 | -0.00(-9.39%) |