Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 0.0035 | 0.0038 | 0.0035 | 0.0036 | 120,000 | -0.00(-7.69%) |
May 27, 2022 | 0.0022 | 0.0039 | 0.0022 | 0.0039 | 478,343 | +0.00(+2.63%) |
May 26, 2022 | 0.0037 | 0.0040 | 0.0022 | 0.0038 | 843,007 | +0.00(+0.00%) |
May 25, 2022 | 0.0042 | 0.0042 | 0.0038 | 0.0038 | 130,261 | -0.00(-9.52%) |
May 24, 2022 | 0.0037 | 0.0049 | 0.0002 | 0.0042 | 1,952,500 | +0.00(+2.44%) |
May 23, 2022 | 0.0041 | 0.0041 | 0.0041 | 0.0041 | 1,000 | -0.00(-2.38%) |
May 20, 2022 | 0.0045 | 0.0045 | 0.0041 | 0.0042 | 111,000 | -0.00(-6.67%) |
May 19, 2022 | 0.0044 | 0.0045 | 0.0029 | 0.0045 | 3,046,623 | +0.00(+12.50%) |
May 18, 2022 | 0.0043 | 0.0046 | 0.0040 | 0.0040 | 2,901,185 | +0.00(+0.00%) |
May 17, 2022 | 0.0048 | 0.0050 | 0.0040 | 0.0040 | 3,291,465 | -0.00(-16.67%) |
May 16, 2022 | 0.0054 | 0.0054 | 0.0047 | 0.0048 | 362,652 | +0.00(+4.35%) |
May 13, 2022 | 0.0055 | 0.0056 | 0.0046 | 0.0046 | 237,119 | -0.00(-16.36%) |
May 12, 2022 | 0.0052 | 0.0055 | 0.0042 | 0.0055 | 1,109,050 | +0.00(+22.22%) |
May 11, 2022 | 0.0044 | 0.0054 | 0.0044 | 0.0045 | 438,520 | -0.00(-6.25%) |
May 10, 2022 | 0.0050 | 0.0056 | 0.0041 | 0.0048 | 726,917 | +0.00(+6.67%) |
May 09, 2022 | 0.0058 | 0.0059 | 0.0045 | 0.0045 | 918,972 | -0.00(-21.05%) |
May 06, 2022 | 0.0059 | 0.0059 | 0.0055 | 0.0057 | 246,200 | -0.00(-3.39%) |
May 05, 2022 | 0.0057 | 0.0064 | 0.0053 | 0.0059 | 1,040,455 | +0.00(+3.51%) |
May 04, 2022 | 0.0066 | 0.0070 | 0.0057 | 0.0057 | 1,473,809 | -0.00(-12.31%) |
May 03, 2022 | 0.0060 | 0.0070 | 0.0056 | 0.0065 | 2,407,427 | +0.00(+12.07%) |
May 02, 2022 | 0.0046 | 0.0068 | 0.0042 | 0.0058 | 1,818,987 | +0.00(+5.45%) |
Apr 29, 2022 | 0.0055 | 0.0060 | 0.0055 | 0.0055 | 304,422 | -0.00(-6.78%) |
Apr 28, 2022 | 0.0050 | 0.0060 | 0.0044 | 0.0059 | 1,175,000 | +0.00(+18.00%) |
Apr 27, 2022 | 0.0060 | 0.0062 | 0.0046 | 0.0050 | 1,069,043 | -0.00(-12.28%) |
Apr 26, 2022 | 0.0055 | 0.0063 | 0.0055 | 0.0057 | 1,287,957 | -0.00(-1.72%) |
Apr 25, 2022 | 0.0074 | 0.0074 | 0.0040 | 0.0058 | 709,785 | -0.00(-17.14%) |
Apr 22, 2022 | 0.0060 | 0.0074 | 0.0057 | 0.0070 | 2,804,102 | +0.00(+16.67%) |
Apr 21, 2022 | 0.0047 | 0.0065 | 0.0046 | 0.0060 | 4,233,872 | +0.00(+30.43%) |
Apr 19, 2022 | 0.0046 | 0 | +0.00(+0.00%) | |||
Apr 18, 2022 | 0.0060 | 0.0060 | 0.0040 | 0.0046 | 302,500 | -0.00(-8.00%) |
Apr 14, 2022 | 0.0041 | 0.0050 | 0.0040 | 0.0050 | 3,332,017 | +0.00(+21.95%) |
Apr 13, 2022 | 0.0040 | 0.0041 | 0.0037 | 0.0041 | 682,000 | +0.00(+13.89%) |
Apr 12, 2022 | 0.0040 | 0.0041 | 0.0036 | 0.0036 | 330,278 | -0.00(-10.00%) |
Apr 11, 2022 | 0.0042 | 0.0046 | 0.0039 | 0.0040 | 1,816,738 | -0.00(-13.04%) |
Apr 08, 2022 | 0.0045 | 0.0049 | 0.0044 | 0.0046 | 288,642 | +0.00(+0.00%) |
Apr 07, 2022 | 0.0043 | 0.0046 | 0.0043 | 0.0046 | 336,086 | +0.00(+15.00%) |
Apr 06, 2022 | 0.0041 | 0.0042 | 0.0040 | 0.0040 | 1,341,206 | -0.00(-9.09%) |
Apr 05, 2022 | 0.0050 | 0.0050 | 0.0042 | 0.0044 | 800,301 | -0.00(-6.38%) |
Apr 04, 2022 | 0.0051 | 0.0051 | 0.0041 | 0.0047 | 1,204,783 | -0.00(-2.08%) |
Apr 01, 2022 | 0.0047 | 0.0052 | 0.0045 | 0.0048 | 882,481 | +0.00(+0.00%) |
Mar 31, 2022 | 0.0055 | 0.0055 | 0.0042 | 0.0048 | 1,118,550 | -0.00(-4.00%) |
Mar 30, 2022 | 0.0059 | 0.0060 | 0.0050 | 0.0050 | 1,920,527 | -0.00(-15.25%) |
Mar 29, 2022 | 0.0060 | 0.0061 | 0.0058 | 0.0059 | 279,188 | +0.00(+1.72%) |
Mar 28, 2022 | 0.0068 | 0.0068 | 0.0055 | 0.0058 | 1,367,840 | -0.00(-6.45%) |
Mar 25, 2022 | 0.0063 | 0.0074 | 0.0062 | 0.0062 | 387,385 | -0.00(-3.13%) |
Mar 24, 2022 | 0.0065 | 0.0075 | 0.0063 | 0.0064 | 525,077 | -0.00(-1.54%) |
Mar 23, 2022 | 0.0071 | 0.0071 | 0.0065 | 0.0065 | 169,347 | -0.00(-5.80%) |
Mar 22, 2022 | 0.0062 | 0.0070 | 0.0056 | 0.0069 | 2,333,709 | +0.00(+11.29%) |
Mar 21, 2022 | 0.0082 | 0.0082 | 0.0062 | 0.0062 | 1,778,092 | -0.00(-15.07%) |
Mar 18, 2022 | 0.0061 | 0.0080 | 0.0056 | 0.0073 | 6,779,589 | +0.00(+32.73%) |
Mar 17, 2022 | 0.0053 | 0.0060 | 0.0053 | 0.0055 | 313,000 | +0.00(+3.77%) |
Mar 16, 2022 | 0.0060 | 0.0060 | 0.0053 | 0.0053 | 898,004 | +0.00(+0.00%) |
Mar 15, 2022 | 0.0057 | 0.0060 | 0.0053 | 0.0053 | 536,892 | -0.00(-8.62%) |
Mar 14, 2022 | 0.0077 | 0.0077 | 0.0052 | 0.0058 | 1,335,857 | -0.00(-21.62%) |
Mar 11, 2022 | 0.0084 | 0.0084 | 0.0065 | 0.0074 | 1,111,709 | -0.00(-5.13%) |
Mar 10, 2022 | 0.0080 | 0.0080 | 0.0078 | 0.0078 | 400,510 | -0.00(-2.50%) |
Mar 09, 2022 | 0.0080 | 0.0080 | 0.0073 | 0.0080 | 1,773,260 | -0.00(-6.98%) |
Mar 08, 2022 | 0.0072 | 0.0089 | 0.0061 | 0.0086 | 5,805,398 | +0.00(+19.44%) |
Mar 07, 2022 | 0.0080 | 0.0080 | 0.0062 | 0.0072 | 1,866,437 | -0.00(-8.86%) |
Mar 04, 2022 | 0.0069 | 0.0079 | 0.0064 | 0.0079 | 5,608,346 | +0.00(+17.91%) |
Mar 03, 2022 | 0.0068 | 0.0073 | 0.0064 | 0.0067 | 3,024,086 | -0.00(-1.47%) |
Mar 02, 2022 | 0.0056 | 0.0074 | 0.0050 | 0.0068 | 6,076,629 | +0.00(+30.77%) |