Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 0.0036 | 0.0038 | 0.0025 | 0.0028 | 596,250 | +0.00(+12.00%) |
May 27, 2022 | 0.0031 | 0.0036 | 0.0025 | 0.0025 | 1,149,465 | -0.00(-24.24%) |
May 26, 2022 | 0.0027 | 0.0039 | 0.0027 | 0.0033 | 498,389 | +0.00(+32.00%) |
May 25, 2022 | 0.0025 | 0.0027 | 0.0025 | 0.0025 | 990,000 | +0.00(+0.00%) |
May 24, 2022 | 0.0025 | 0.0030 | 0.0025 | 0.0025 | 532,475 | -0.00(-13.79%) |
May 23, 2022 | 0.0031 | 0.0031 | 0.0025 | 0.0029 | 548,825 | -0.00(-6.45%) |
May 20, 2022 | 0.0031 | 0.0031 | 0.0030 | 0.0031 | 30,500 | -0.00(-3.13%) |
May 19, 2022 | 0.0035 | 0.0035 | 0.0030 | 0.0032 | 335,790 | +0.00(+10.34%) |
May 18, 2022 | 0.0034 | 0.0034 | 0.0029 | 0.0029 | 167,250 | -0.00(-21.62%) |
May 17, 2022 | 0.0034 | 0.0037 | 0.0022 | 0.0037 | 1,597,443 | +0.00(+8.82%) |
May 16, 2022 | 0.0035 | 0.0039 | 0.0034 | 0.0034 | 952,500 | -0.00(-12.82%) |
May 13, 2022 | 0.0040 | 0.0040 | 0.0034 | 0.0039 | 2,613,639 | +0.00(+2.63%) |
May 12, 2022 | 0.0041 | 0.0041 | 0.0034 | 0.0038 | 84,081 | +0.00(+2.70%) |
May 11, 2022 | 0.0033 | 0.0037 | 0.0032 | 0.0037 | 1,413,482 | +0.00(+5.71%) |
May 10, 2022 | 0.0043 | 0.0046 | 0.0034 | 0.0035 | 901,789 | -0.00(-5.41%) |
May 09, 2022 | 0.0044 | 0.0044 | 0.0036 | 0.0037 | 902,040 | -0.00(-15.91%) |
May 06, 2022 | 0.0044 | 0.0044 | 0.0044 | 0.0044 | 5,000 | +0.00(+0.00%) |
May 05, 2022 | 0.0032 | 0.0047 | 0.0032 | 0.0044 | 56,986 | +0.00(+0.00%) |
May 04, 2022 | 0.0046 | 0.0046 | 0.0041 | 0.0044 | 125,815 | -0.00(-8.33%) |
May 03, 2022 | 0.0045 | 0.0048 | 0.0041 | 0.0048 | 146,434 | +0.00(+0.00%) |
May 02, 2022 | 0.0047 | 0.0050 | 0.0041 | 0.0048 | 709,818 | +0.00(+6.67%) |
Apr 29, 2022 | 0.0046 | 0.0046 | 0.0037 | 0.0045 | 119,990 | -0.00(-2.17%) |
Apr 28, 2022 | 0.0046 | 0.0046 | 0.0035 | 0.0046 | 1,117,045 | +0.00(+2.22%) |
Apr 27, 2022 | 0.0046 | 0.0046 | 0.0042 | 0.0045 | 169,410 | -0.00(-6.25%) |
Apr 26, 2022 | 0.0041 | 0.0048 | 0.0041 | 0.0048 | 125,975 | +0.00(+9.09%) |
Apr 25, 2022 | 0.0039 | 0.0047 | 0.0039 | 0.0044 | 127,811 | -0.00(-4.35%) |
Apr 22, 2022 | 0.0047 | 0.0047 | 0.0041 | 0.0046 | 360,200 | -0.00(-2.13%) |
Apr 21, 2022 | 0.0048 | 0.0049 | 0.0045 | 0.0047 | 333,611 | -0.00(-2.08%) |
Apr 20, 2022 | 0.0039 | 0.0049 | 0.0039 | 0.0048 | 496,575 | +0.00(+23.08%) |
Apr 19, 2022 | 0.0041 | 0.0043 | 0.0032 | 0.0039 | 607,652 | -0.00(-4.88%) |
Apr 18, 2022 | 0.0045 | 0.0049 | 0.0040 | 0.0041 | 686,000 | -0.00(-16.33%) |
Apr 14, 2022 | 0.0049 | 0.0049 | 0.0046 | 0.0049 | 504,206 | +0.00(+2.08%) |
Apr 13, 2022 | 0.0042 | 0.0049 | 0.0040 | 0.0048 | 323,000 | +0.00(+4.35%) |
Apr 12, 2022 | 0.0041 | 0.0046 | 0.0040 | 0.0046 | 603,524 | +0.00(+4.55%) |
Apr 11, 2022 | 0.0030 | 0.0051 | 0.0030 | 0.0044 | 369,300 | -0.00(-4.35%) |
Apr 08, 2022 | 0.0042 | 0.0050 | 0.0042 | 0.0046 | 980,314 | +0.00(+17.95%) |
Apr 07, 2022 | 0.0040 | 0.0040 | 0.0039 | 0.0039 | 148,000 | +0.00(+0.00%) |
Apr 06, 2022 | 0.0039 | 0.0041 | 0.0038 | 0.0039 | 479,990 | -0.00(-2.50%) |
Apr 05, 2022 | 0.0047 | 0.0048 | 0.0037 | 0.0040 | 1,256,601 | -0.00(-14.89%) |
Apr 04, 2022 | 0.0040 | 0.0047 | 0.0040 | 0.0047 | 236,282 | +0.00(+9.30%) |
Apr 01, 2022 | 0.0041 | 0.0049 | 0.0040 | 0.0043 | 161,995 | -0.00(-12.24%) |
Mar 31, 2022 | 0.0046 | 0.0049 | 0.0042 | 0.0049 | 254,400 | -0.00(-3.92%) |
Mar 30, 2022 | 0.0048 | 0.0051 | 0.0048 | 0.0051 | 18,396 | +0.00(+8.51%) |
Mar 29, 2022 | 0.0056 | 0.0056 | 0.0039 | 0.0047 | 515,503 | -0.00(-16.07%) |
Mar 28, 2022 | 0.0052 | 0.0056 | 0.0052 | 0.0056 | 97,845 | +0.00(+7.69%) |
Mar 25, 2022 | 0.0052 | 0.0052 | 0.0052 | 0.0052 | 16,600 | -0.00(-5.45%) |
Mar 24, 2022 | 0.0048 | 0.0055 | 0.0042 | 0.0055 | 361,002 | +0.00(+0.00%) |
Mar 23, 2022 | 0.0054 | 0.0056 | 0.0047 | 0.0055 | 710,998 | +0.00(+0.00%) |
Mar 22, 2022 | 0.0051 | 0.0060 | 0.0051 | 0.0055 | 155,707 | +0.00(+12.24%) |
Mar 21, 2022 | 0.0047 | 0.0055 | 0.0045 | 0.0049 | 615,920 | +0.00(+4.26%) |
Mar 18, 2022 | 0.0055 | 0.0065 | 0.0047 | 0.0047 | 173,011 | +0.00(+4.44%) |
Mar 17, 2022 | 0.0052 | 0.0055 | 0.0045 | 0.0045 | 701,403 | -0.00(-13.46%) |
Mar 16, 2022 | 0.0047 | 0.0055 | 0.0044 | 0.0052 | 2,396,606 | +0.00(+15.56%) |
Mar 15, 2022 | 0.0044 | 0.0047 | 0.0041 | 0.0045 | 74,660 | +0.00(+9.76%) |
Mar 14, 2022 | 0.0050 | 0.0055 | 0.0040 | 0.0041 | 256,018 | -0.00(-25.45%) |
Mar 11, 2022 | 0.0039 | 0.0055 | 0.0039 | 0.0055 | 210,894 | +0.00(+44.74%) |
Mar 10, 2022 | 0.0040 | 0.0041 | 0.0038 | 0.0038 | 121,750 | +0.00(+0.00%) |
Mar 09, 2022 | 0.0036 | 0.0042 | 0.0035 | 0.0038 | 1,327,668 | +0.00(+11.76%) |
Mar 08, 2022 | 0.0042 | 0.0042 | 0.0034 | 0.0034 | 1,050,709 | -0.00(-19.05%) |
Mar 07, 2022 | 0.0048 | 0.0048 | 0.0036 | 0.0042 | 2,707,096 | -0.00(-14.29%) |
Mar 04, 2022 | 0.0045 | 0.0049 | 0.0045 | 0.0049 | 357,390 | -0.00(-2.00%) |
Mar 03, 2022 | 0.0047 | 0.0055 | 0.0045 | 0.0050 | 1,704,661 | -0.00(-9.09%) |
Mar 02, 2022 | 0.0054 | 0.0058 | 0.0054 | 0.0055 | 693,433 | +0.00(+5.77%) |