Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 0.0074 | 0.0075 | 0.0062 | 0.0068 | 1,609,525 | -0.00(-8.11%) |
May 27, 2021 | 0.0075 | 0.0077 | 0.0072 | 0.0074 | 1,207,023 | +0.00(+1.37%) |
May 26, 2021 | 0.0078 | 0.0078 | 0.0072 | 0.0073 | 246,790 | -0.00(-6.41%) |
May 25, 2021 | 0.0079 | 0.0079 | 0.0071 | 0.0078 | 348,634 | +0.00(+5.41%) |
May 24, 2021 | 0.0080 | 0.0084 | 0.0070 | 0.0074 | 2,883,213 | +0.00(+5.71%) |
May 21, 2021 | 0.0074 | 0.0078 | 0.0070 | 0.0070 | 1,556,411 | -0.00(-6.67%) |
May 20, 2021 | 0.0074 | 0.0077 | 0.0068 | 0.0075 | 700,782 | +0.00(+1.35%) |
May 19, 2021 | 0.0071 | 0.0076 | 0.0068 | 0.0074 | 860,262 | +0.00(+0.00%) |
May 18, 2021 | 0.0070 | 0.0077 | 0.0065 | 0.0074 | 1,640,648 | -0.00(-2.63%) |
May 17, 2021 | 0.0071 | 0.0078 | 0.0067 | 0.0076 | 2,710,234 | +0.00(+13.43%) |
May 14, 2021 | 0.0072 | 0.0080 | 0.0060 | 0.0067 | 2,396,276 | -0.00(-6.94%) |
May 13, 2021 | 0.0084 | 0.0084 | 0.0068 | 0.0072 | 2,839,433 | +0.00(+0.00%) |
May 12, 2021 | 0.0078 | 0.0084 | 0.0071 | 0.0072 | 2,896,952 | -0.00(-8.86%) |
May 11, 2021 | 0.0080 | 0.0084 | 0.0073 | 0.0079 | 3,341,816 | -0.00(-5.95%) |
May 10, 2021 | 0.0077 | 0.0084 | 0.0075 | 0.0084 | 1,420,946 | +0.00(+7.69%) |
May 07, 2021 | 0.0076 | 0.0080 | 0.0075 | 0.0078 | 2,287,102 | -0.00(-4.88%) |
May 06, 2021 | 0.0086 | 0.0089 | 0.0081 | 0.0082 | 2,355,887 | -0.00(-6.82%) |
May 05, 2021 | 0.0086 | 0.0092 | 0.0086 | 0.0088 | 2,255,679 | -0.00(-1.12%) |
May 04, 2021 | 0.0094 | 0.0100 | 0.0086 | 0.0089 | 1,729,558 | -0.00(-5.32%) |
May 03, 2021 | 0.0099 | 0.0100 | 0.0094 | 0.0094 | 1,111,905 | +0.00(+0.00%) |
Apr 30, 2021 | 0.0091 | 0.0097 | 0.0090 | 0.0094 | 1,832,100 | +0.00(+0.00%) |
Apr 29, 2021 | 0.0099 | 0.0099 | 0.0088 | 0.0094 | 866,600 | +0.00(+2.17%) |
Apr 28, 2021 | 0.0092 | 0.0098 | 0.0088 | 0.0092 | 2,340,543 | -0.00(-5.15%) |
Apr 27, 2021 | 0.0100 | 0.0105 | 0.0091 | 0.0097 | 2,844,961 | +0.00(+3.19%) |
Apr 26, 2021 | 0.0089 | 0.0100 | 0.0089 | 0.0094 | 2,635,419 | +0.00(+5.62%) |
Apr 23, 2021 | 0.0088 | 0.0093 | 0.0080 | 0.0089 | 4,918,300 | +0.00(+2.30%) |
Apr 22, 2021 | 0.0090 | 0.0095 | 0.0083 | 0.0087 | 6,197,583 | -0.00(-1.14%) |
Apr 21, 2021 | 0.0095 | 0.0099 | 0.0087 | 0.0088 | 5,892,934 | -0.00(-7.37%) |
Apr 20, 2021 | 0.0098 | 0.0103 | 0.0092 | 0.0095 | 3,085,185 | -0.00(-3.06%) |
Apr 19, 2021 | 0.0120 | 0.0120 | 0.0095 | 0.0098 | 5,072,770 | -0.00(-5.77%) |
Apr 16, 2021 | 0.0104 | 0.0106 | 0.0090 | 0.0104 | 5,076,700 | +0.00(+0.97%) |
Apr 15, 2021 | 0.0115 | 0.0122 | 0.0100 | 0.0103 | 3,977,854 | -0.00(-9.65%) |
Apr 14, 2021 | 0.0109 | 0.0129 | 0.0109 | 0.0114 | 6,359,856 | +0.00(+2.70%) |
Apr 13, 2021 | 0.0105 | 0.0120 | 0.0101 | 0.0111 | 3,836,912 | +0.00(+3.74%) |
Apr 12, 2021 | 0.0129 | 0.0135 | 0.0105 | 0.0107 | 9,387,719 | -0.00(-17.05%) |
Apr 09, 2021 | 0.0132 | 0.0142 | 0.0125 | 0.0129 | 4,182,300 | -0.00(-3.01%) |
Apr 08, 2021 | 0.0153 | 0.0153 | 0.0131 | 0.0133 | 3,245,687 | -0.00(-5.00%) |
Apr 07, 2021 | 0.0139 | 0.0156 | 0.0137 | 0.0140 | 3,955,820 | +0.00(+0.72%) |
Apr 06, 2021 | 0.0165 | 0.0165 | 0.0128 | 0.0139 | 15,374,059 | -0.00(-5.44%) |
Apr 05, 2021 | 0.0179 | 0.0179 | 0.0128 | 0.0147 | 23,667,392 | -0.00(-14.04%) |
Apr 01, 2021 | 0.0360 | 0.0425 | 0.0162 | 0.0171 | 149,314,304 | -0.03(-59.76%) |
Mar 31, 2021 | 0.0277 | 0.0433 | 0.0262 | 0.0425 | 49,257,952 | +0.02(+57.99%) |
Mar 30, 2021 | 0.0273 | 0.0289 | 0.0235 | 0.0269 | 5,402,799 | +0.00(+3.46%) |
Mar 29, 2021 | 0.0280 | 0.0299 | 0.0255 | 0.0260 | 3,459,177 | -0.00(-7.47%) |
Mar 26, 2021 | 0.0270 | 0.0289 | 0.0260 | 0.0281 | 1,743,900 | +0.00(+5.64%) |
Mar 25, 2021 | 0.0261 | 0.0270 | 0.0250 | 0.0266 | 2,121,672 | -0.00(-5.00%) |
Mar 24, 2021 | 0.0300 | 0.0340 | 0.0261 | 0.0280 | 3,649,904 | -0.00(-9.68%) |
Mar 23, 2021 | 0.0300 | 0.0339 | 0.0280 | 0.0310 | 4,644,432 | +0.00(+3.68%) |
Mar 22, 2021 | 0.0260 | 0.0310 | 0.0260 | 0.0299 | 3,925,339 | +0.00(+8.73%) |
Mar 19, 2021 | 0.0244 | 0.0300 | 0.0210 | 0.0275 | 7,270,000 | +0.00(+11.79%) |
Mar 18, 2021 | 0.0225 | 0.0286 | 0.0222 | 0.0246 | 5,024,157 | +0.00(+9.33%) |
Mar 17, 2021 | 0.0188 | 0.0250 | 0.0185 | 0.0225 | 9,287,309 | +0.00(+20.97%) |
Mar 16, 2021 | 0.0175 | 0.0190 | 0.0175 | 0.0186 | 4,399,062 | +0.00(+5.68%) |
Mar 15, 2021 | 0.0190 | 0.0200 | 0.0174 | 0.0176 | 3,379,238 | +0.00(+1.15%) |
Mar 12, 2021 | 0.0185 | 0.0192 | 0.0166 | 0.0174 | 4,869,800 | -0.00(-5.95%) |
Mar 11, 2021 | 0.0200 | 0.0210 | 0.0185 | 0.0185 | 3,746,632 | -0.00(-9.31%) |
Mar 10, 2021 | 0.0220 | 0.0230 | 0.0199 | 0.0204 | 3,012,862 | -0.00(-9.33%) |
Mar 09, 2021 | 0.0216 | 0.0240 | 0.0190 | 0.0225 | 5,561,566 | +0.00(+6.64%) |
Mar 08, 2021 | 0.0202 | 0.0230 | 0.0151 | 0.0211 | 9,151,136 | +0.00(+14.05%) |
Mar 05, 2021 | 0.0140 | 0.0200 | 0.0129 | 0.0185 | 5,153,200 | +0.00(+26.71%) |
Mar 04, 2021 | 0.0190 | 0.0199 | 0.0111 | 0.0146 | 6,812,863 | -0.01(-26.63%) |
Mar 03, 2021 | 0.0229 | 0.0240 | 0.0180 | 0.0199 | 3,704,538 | -0.00(-9.95%) |
Mar 02, 2021 | 0.0194 | 0.0230 | 0.0194 | 0.0221 | 5,445,269 | +0.00(+6.76%) |