Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 0.0210 | 0.0210 | 0.0166 | 0.0167 | 11,842 | -0.00(-12.11%) |
May 27, 2022 | 0.0192 | 0.0210 | 0.0190 | 0.0190 | 1,306,200 | -0.00(-5.00%) |
May 26, 2022 | 0.0200 | 0.0234 | 0.0167 | 0.0200 | 98,310 | +0.00(+2.56%) |
May 25, 2022 | 0.0194 | 0.0199 | 0.0175 | 0.0195 | 70,670 | -0.00(-2.50%) |
May 24, 2022 | 0.0195 | 0.0235 | 0.0194 | 0.0200 | 1,311,600 | -0.01(-24.24%) |
May 23, 2022 | 0.0204 | 0.0264 | 0.0165 | 0.0264 | 53,400 | +0.01(+36.08%) |
May 20, 2022 | 0.0234 | 0.0234 | 0.0163 | 0.0194 | 69,300 | -0.00(-1.02%) |
May 19, 2022 | 0.0181 | 0.0200 | 0.0165 | 0.0196 | 135,155 | -0.00(-2.00%) |
May 18, 2022 | 0.0199 | 0.0200 | 0.0175 | 0.0200 | 121,450 | +0.00(+3.09%) |
May 17, 2022 | 0.0238 | 0.0238 | 0.0194 | 0.0194 | 347,000 | -0.00(-2.51%) |
May 16, 2022 | 0.0165 | 0.0199 | 0.0163 | 0.0199 | 124,467 | +0.00(+4.74%) |
May 13, 2022 | 0.0192 | 0.0195 | 0.0163 | 0.0190 | 874,148 | +0.00(+5.56%) |
May 12, 2022 | 0.0196 | 0.0196 | 0.0163 | 0.0180 | 52,357 | -0.00(-4.26%) |
May 11, 2022 | 0.0231 | 0.0236 | 0.0188 | 0.0188 | 80,997 | -0.00(-19.66%) |
May 10, 2022 | 0.0160 | 0.0236 | 0.0160 | 0.0234 | 186,434 | -0.00(-2.09%) |
May 09, 2022 | 0.0251 | 0.0271 | 0.0239 | 0.0239 | 8,800 | +0.00(+1.70%) |
May 06, 2022 | 0.0250 | 0.0271 | 0.0235 | 0.0235 | 31,650 | -0.00(-2.08%) |
May 05, 2022 | 0.0280 | 0.0280 | 0.0240 | 0.0240 | 20,876 | -0.00(-8.75%) |
May 04, 2022 | 0.0329 | 0.0329 | 0.0223 | 0.0263 | 1,725,200 | -0.00(-12.62%) |
May 03, 2022 | 0.0301 | 0.0301 | 0.0301 | 0.0301 | 8,547 | +0.00(+0.00%) |
May 02, 2022 | 0.0310 | 0.0350 | 0.0301 | 0.0301 | 13,884 | -0.00(-4.14%) |
Apr 29, 2022 | 0.0390 | 0.0390 | 0.0314 | 0.0314 | 25,545 | -0.01(-19.28%) |
Apr 28, 2022 | 0.0350 | 0.0389 | 0.0349 | 0.0389 | 44,059 | +0.00(+0.26%) |
Apr 27, 2022 | 0.0365 | 0.0390 | 0.0340 | 0.0388 | 102,200 | +0.00(+12.79%) |
Apr 26, 2022 | 0.0361 | 0.0361 | 0.0306 | 0.0344 | 513,866 | +0.00(+9.55%) |
Apr 25, 2022 | 0.0380 | 0.0382 | 0.0314 | 0.0314 | 66,212 | -0.00(-13.26%) |
Apr 22, 2022 | 0.0377 | 0.0397 | 0.0314 | 0.0362 | 814,353 | +0.01(+16.77%) |
Apr 21, 2022 | 0.0300 | 0.0380 | 0.0300 | 0.0310 | 519,131 | +0.00(+10.32%) |
Apr 20, 2022 | 0.0210 | 0.0282 | 0.0209 | 0.0281 | 467,836 | +0.01(+33.81%) |
Apr 19, 2022 | 0.0215 | 0.0226 | 0.0200 | 0.0210 | 608,560 | +0.00(+10.53%) |
Apr 18, 2022 | 0.0192 | 0.0238 | 0.0190 | 0.0190 | 67,124 | +0.00(+15.85%) |
Apr 14, 2022 | 0.0175 | 0.0195 | 0.0163 | 0.0164 | 323,684 | -0.00(-6.29%) |
Apr 13, 2022 | 0.0190 | 0.0190 | 0.0163 | 0.0175 | 18,500 | +0.00(+0.00%) |
Apr 12, 2022 | 0.0163 | 0.0175 | 0.0163 | 0.0175 | 30,660 | -0.00(-2.23%) |
Apr 11, 2022 | 0.0179 | 0.0180 | 0.0179 | 0.0179 | 9,500 | -0.00(-0.56%) |
Apr 08, 2022 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 11,090 | +0.00(+1.69%) |
Apr 07, 2022 | 0.0164 | 0.0189 | 0.0163 | 0.0177 | 37,804 | +0.00(+7.27%) |
Apr 06, 2022 | 0.0172 | 0.0172 | 0.0165 | 0.0165 | 107,468 | -0.00(-13.61%) |
Apr 05, 2022 | 0.0170 | 0.0191 | 0.0170 | 0.0191 | 11,000 | +0.00(+16.46%) |
Apr 04, 2022 | 0.0217 | 0.0219 | 0.0164 | 0.0164 | 66,075 | -0.00(-20.00%) |
Apr 01, 2022 | 0.0199 | 0.0205 | 0.0164 | 0.0205 | 25,199 | +0.00(+2.50%) |
Mar 31, 2022 | 0.0165 | 0.0200 | 0.0165 | 0.0200 | 40,900 | +0.00(+2.04%) |
Mar 30, 2022 | 0.0164 | 0.0200 | 0.0164 | 0.0196 | 11,500 | +0.00(+20.25%) |
Mar 29, 2022 | 0.0163 | 0.0200 | 0.0163 | 0.0163 | 62,700 | -0.00(-18.50%) |
Mar 28, 2022 | 0.0210 | 0.0210 | 0.0182 | 0.0200 | 53,764 | +0.00(+0.00%) |
Mar 25, 2022 | 0.0215 | 0.0215 | 0.0165 | 0.0200 | 422,716 | +0.00(+21.95%) |
Mar 24, 2022 | 0.0208 | 0.0208 | 0.0164 | 0.0164 | 7,200 | -0.00(-15.90%) |
Mar 23, 2022 | 0.0165 | 0.0207 | 0.0165 | 0.0195 | 446,700 | +0.00(+19.63%) |
Mar 22, 2022 | 0.0195 | 0.0206 | 0.0163 | 0.0163 | 108,004 | -0.00(-17.26%) |
Mar 21, 2022 | 0.0164 | 0.0204 | 0.0164 | 0.0197 | 30,825 | -0.00(-3.43%) |
Mar 18, 2022 | 0.0195 | 0.0209 | 0.0195 | 0.0204 | 37,699 | -0.00(-0.49%) |
Mar 17, 2022 | 0.0195 | 0.0205 | 0.0177 | 0.0205 | 139,540 | +0.00(+4.06%) |
Mar 16, 2022 | 0.0195 | 0.0197 | 0.0195 | 0.0197 | 1,927 | -0.00(-1.50%) |
Mar 15, 2022 | 0.0195 | 0.0200 | 0.0195 | 0.0200 | 11,900 | -0.00(-4.76%) |
Mar 14, 2022 | 0.0197 | 0.0210 | 0.0197 | 0.0210 | 11,890 | +0.00(+0.00%) |
Mar 11, 2022 | 0.0195 | 0.0210 | 0.0195 | 0.0210 | 2,150 | +0.00(+0.00%) |
Mar 10, 2022 | 0.0203 | 0.0210 | 0.0203 | 0.0210 | 11,223 | -0.00(-4.55%) |
Mar 09, 2022 | 0.0195 | 0.0230 | 0.0195 | 0.0220 | 58,605 | +0.00(+0.00%) |
Mar 08, 2022 | 0.0200 | 0.0220 | 0.0200 | 0.0220 | 447,286 | -0.00(-6.38%) |
Mar 07, 2022 | 0.0204 | 0.0235 | 0.0182 | 0.0235 | 20,836 | +0.00(+6.82%) |
Mar 04, 2022 | 0.0206 | 0.0220 | 0.0195 | 0.0220 | 6,600 | +0.00(+0.00%) |
Mar 03, 2022 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 10,000 | +0.00(+10.00%) |
Mar 02, 2022 | 0.0200 | 0.0220 | 0.0200 | 0.0200 | 645,586 | +0.00(+11.11%) |