Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 0.0195 | 0.0204 | 0.0170 | 0.0170 | 50,782,956 | -0.00(-15.42%) |
Aug 30, 2022 | 0.0201 | 0.0206 | 0.0197 | 0.0201 | 38,933,212 | -0.00(-0.99%) |
Aug 29, 2022 | 0.0209 | 0.0209 | 0.0192 | 0.0203 | 43,430,120 | -0.00(-2.40%) |
Aug 26, 2022 | 0.0210 | 0.0219 | 0.0195 | 0.0208 | 24,366,096 | -0.00(-0.48%) |
Aug 25, 2022 | 0.0216 | 0.0226 | 0.0191 | 0.0209 | 51,301,104 | -0.00(-0.48%) |
Aug 24, 2022 | 0.0196 | 0.0230 | 0.0181 | 0.0210 | 75,782,672 | +0.00(+19.32%) |
Aug 23, 2022 | 0.0198 | 0.0200 | 0.0165 | 0.0176 | 169,555,296 | -0.00(-12.00%) |
Aug 22, 2022 | 0.0238 | 0.0238 | 0.0196 | 0.0200 | 102,689,984 | -0.00(-15.97%) |
Aug 19, 2022 | 0.0249 | 0.0257 | 0.0218 | 0.0238 | 87,422,952 | -0.00(-1.65%) |
Aug 18, 2022 | 0.0244 | 0.0248 | 0.0173 | 0.0242 | 274,808,032 | +0.00(+10.00%) |
Aug 17, 2022 | 0.0242 | 0.0298 | 0.0202 | 0.0220 | 489,668,256 | -0.00(-0.45%) |
Aug 16, 2022 | 0.0170 | 0.0237 | 0.0170 | 0.0221 | 265,870,048 | +0.01(+30.00%) |
Aug 15, 2022 | 0.0170 | 0.0172 | 0.0162 | 0.0170 | 41,896,960 | +0.00(+5.59%) |
Aug 12, 2022 | 0.0163 | 0.0175 | 0.0157 | 0.0161 | 93,014,760 | +0.00(+12.59%) |
Aug 11, 2022 | 0.0165 | 0.0165 | 0.0133 | 0.0143 | 67,644,936 | -0.00(-10.62%) |
Aug 10, 2022 | 0.0157 | 0.0166 | 0.0153 | 0.0160 | 74,264,928 | +0.00(+3.23%) |
Aug 09, 2022 | 0.0155 | 0.0160 | 0.0151 | 0.0155 | 59,171,432 | +0.00(+4.03%) |
Aug 08, 2022 | 0.0137 | 0.0149 | 0.0135 | 0.0149 | 81,883,560 | +0.00(+22.13%) |
Aug 05, 2022 | 0.0120 | 0.0125 | 0.0117 | 0.0122 | 23,805,286 | +0.00(+2.52%) |
Aug 04, 2022 | 0.0136 | 0.0136 | 0.0112 | 0.0119 | 79,424,184 | -0.00(-7.75%) |
Aug 03, 2022 | 0.0112 | 0.0135 | 0.0110 | 0.0129 | 114,099,840 | +0.00(+16.22%) |
Aug 02, 2022 | 0.0112 | 0.0115 | 0.0107 | 0.0111 | 13,828,812 | -0.00(-1.77%) |
Aug 01, 2022 | 0.0101 | 0.0118 | 0.0100 | 0.0113 | 24,748,948 | +0.00(+0.00%) |
Jul 29, 2022 | 0.0108 | 0.0118 | 0.0106 | 0.0113 | 24,331,516 | +0.00(+3.67%) |
Jul 28, 2022 | 0.0111 | 0.0115 | 0.0101 | 0.0109 | 33,187,062 | +0.00(+5.83%) |
Jul 27, 2022 | 0.0113 | 0.0120 | 0.0100 | 0.0103 | 44,634,920 | -0.00(-8.04%) |
Jul 26, 2022 | 0.0112 | 0.0122 | 0.0102 | 0.0112 | 42,471,412 | -0.00(-0.88%) |
Jul 25, 2022 | 0.0110 | 0.0133 | 0.0105 | 0.0113 | 113,623,072 | +0.00(+8.65%) |
Jul 22, 2022 | 0.0120 | 0.0120 | 0.0083 | 0.0104 | 93,396,680 | -0.00(-7.14%) |
Jul 21, 2022 | 0.0096 | 0.0124 | 0.0081 | 0.0112 | 176,998,832 | +0.00(+16.67%) |
Jul 20, 2022 | 0.0070 | 0.0098 | 0.0067 | 0.0096 | 95,621,968 | +0.00(+41.18%) |
Jul 19, 2022 | 0.0070 | 0.0070 | 0.0065 | 0.0068 | 27,667,316 | +0.00(+4.62%) |
Jul 18, 2022 | 0.0060 | 0.0071 | 0.0060 | 0.0065 | 50,050,296 | +0.00(+8.33%) |
Jul 15, 2022 | 0.0057 | 0.0061 | 0.0054 | 0.0060 | 25,696,928 | +0.00(+1.69%) |
Jul 14, 2022 | 0.0058 | 0.0060 | 0.0055 | 0.0059 | 21,240,320 | +0.00(+3.51%) |
Jul 13, 2022 | 0.0055 | 0.0058 | 0.0053 | 0.0057 | 11,362,514 | +0.00(+1.79%) |
Jul 12, 2022 | 0.0055 | 0.0058 | 0.0053 | 0.0056 | 20,286,272 | +0.00(+1.82%) |
Jul 11, 2022 | 0.0054 | 0.0057 | 0.0050 | 0.0055 | 20,560,748 | +0.00(+3.77%) |
Jul 08, 2022 | 0.0049 | 0.0053 | 0.0049 | 0.0053 | 21,093,356 | +0.00(+3.92%) |
Jul 07, 2022 | 0.0050 | 0.0053 | 0.0049 | 0.0051 | 13,323,325 | +0.00(+0.00%) |
Jul 06, 2022 | 0.0049 | 0.0053 | 0.0049 | 0.0051 | 9,670,977 | +0.00(+0.00%) |
Jul 05, 2022 | 0.0050 | 0.0053 | 0.0049 | 0.0051 | 9,462,485 | +0.00(+0.00%) |
Jul 01, 2022 | 0.0048 | 0.0052 | 0.0046 | 0.0051 | 16,757,236 | +0.00(+6.25%) |
Jun 30, 2022 | 0.0048 | 0.0050 | 0.0047 | 0.0048 | 6,286,573 | +0.00(+0.00%) |
Jun 29, 2022 | 0.0049 | 0.0051 | 0.0048 | 0.0048 | 6,376,260 | -0.00(-2.04%) |
Jun 28, 2022 | 0.0050 | 0.0051 | 0.0048 | 0.0049 | 10,764,431 | -0.00(-3.92%) |
Jun 27, 2022 | 0.0055 | 0.0055 | 0.0049 | 0.0051 | 13,439,134 | -0.00(-3.77%) |
Jun 24, 2022 | 0.0050 | 0.0055 | 0.0050 | 0.0053 | 14,063,930 | +0.00(+1.92%) |
Jun 23, 2022 | 0.0053 | 0.0055 | 0.0050 | 0.0052 | 8,890,571 | +0.00(+4.00%) |
Jun 22, 2022 | 0.0055 | 0.0055 | 0.0050 | 0.0050 | 13,977,575 | -0.00(-7.41%) |
Jun 21, 2022 | 0.0051 | 0.0056 | 0.0049 | 0.0054 | 25,791,026 | +0.00(+8.00%) |
Jun 17, 2022 | 0.0056 | 0.0056 | 0.0048 | 0.0050 | 18,334,986 | -0.00(-9.09%) |
Jun 16, 2022 | 0.0059 | 0.0060 | 0.0051 | 0.0055 | 27,197,928 | -0.00(-5.17%) |
Jun 15, 2022 | 0.0055 | 0.0059 | 0.0053 | 0.0058 | 18,365,416 | +0.00(+7.41%) |
Jun 14, 2022 | 0.0053 | 0.0056 | 0.0051 | 0.0054 | 28,607,840 | +0.00(+3.85%) |
Jun 13, 2022 | 0.0054 | 0.0058 | 0.0050 | 0.0052 | 30,655,072 | -0.00(-3.70%) |
Jun 10, 2022 | 0.0051 | 0.0055 | 0.0045 | 0.0054 | 56,013,360 | +0.00(+3.85%) |
Jun 09, 2022 | 0.0061 | 0.0062 | 0.0050 | 0.0052 | 82,114,048 | -0.00(-14.75%) |
Jun 08, 2022 | 0.0067 | 0.0078 | 0.0060 | 0.0061 | 135,466,864 | -0.00(-8.96%) |
Jun 07, 2022 | 0.0044 | 0.0079 | 0.0040 | 0.0067 | 199,852,720 | +0.00(+55.81%) |
Jun 06, 2022 | 0.0039 | 0.0048 | 0.0035 | 0.0043 | 71,700,216 | +0.00(+10.26%) |
Jun 03, 2022 | 0.0039 | 0.0039 | 0.0036 | 0.0039 | 3,586,001 | +0.00(+2.63%) |
Jun 02, 2022 | 0.0039 | 0.0043 | 0.0033 | 0.0038 | 8,210,666 | -0.00(-2.56%) |