Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 0.0346 | 0.0375 | 0.0317 | 0.0372 | 17,083 | +0.01(+16.98%) |
Sep 28, 2022 | 0.0318 | 7 | -0.00(-6.19%) | |||
Sep 27, 2022 | 0.0350 | 0.0350 | 0.0335 | 0.0339 | 9,996 | -0.00(-8.87%) |
Sep 26, 2022 | 0.0355 | 0.0410 | 0.0344 | 0.0372 | 66,531 | -0.00(-1.85%) |
Sep 23, 2022 | 0.0426 | 0.0426 | 0.0364 | 0.0379 | 66,300 | -0.00(-11.24%) |
Sep 22, 2022 | 0.0566 | 0.0566 | 0.0402 | 0.0427 | 56,799 | -0.00(-2.51%) |
Sep 21, 2022 | 0.0485 | 0.0557 | 0.0410 | 0.0438 | 14,608 | -0.00(-7.79%) |
Sep 20, 2022 | 0.0915 | 0.0915 | 0.0412 | 0.0475 | 33,634 | +0.00(+6.74%) |
Sep 19, 2022 | 0.0450 | 0.0470 | 0.0428 | 0.0445 | 156,525 | +0.00(+5.95%) |
Sep 16, 2022 | 0.0390 | 0.0428 | 0.0390 | 0.0420 | 253,706 | +0.00(+5.00%) |
Sep 15, 2022 | 0.0420 | 0.0455 | 0.0390 | 0.0400 | 249,535 | -0.00(-11.11%) |
Sep 14, 2022 | 0.0400 | 0.0661 | 0.0400 | 0.0450 | 217,447 | +0.00(+12.50%) |
Sep 13, 2022 | 0.0470 | 0.0470 | 0.0400 | 0.0400 | 18,060 | -0.00(-10.71%) |
Sep 12, 2022 | 0.0535 | 0.0535 | 0.0448 | 0.0448 | 74,011 | -0.00(-8.57%) |
Sep 09, 2022 | 0.0489 | 0.0512 | 0.0479 | 0.0490 | 247,717 | -0.00(-0.20%) |
Sep 08, 2022 | 0.0500 | 0.0531 | 0.0444 | 0.0491 | 694,197 | -0.01(-10.73%) |
Sep 07, 2022 | 0.0600 | 0.0607 | 0.0490 | 0.0550 | 407,266 | -0.01(-9.39%) |
Sep 06, 2022 | 0.0722 | 0.1000 | 0.0607 | 0.0607 | 252,391 | -0.02(-22.18%) |
Sep 02, 2022 | 0.0788 | 0.0813 | 0.0754 | 0.0780 | 176,339 | -0.00(-2.50%) |
Sep 01, 2022 | 0.1038 | 0.1038 | 0.0788 | 0.0800 | 314,826 | +0.00(+0.00%) |
Aug 31, 2022 | 0.0900 | 0.0926 | 0.0799 | 0.0800 | 35,565 | -0.02(-20.00%) |
Aug 30, 2022 | 0.1460 | 0.1496 | 0.0970 | 0.1000 | 23,195 | +0.00(+0.00%) |
Aug 29, 2022 | 0.1190 | 0.1496 | 0.1000 | 0.1000 | 205,047 | -0.02(-15.97%) |
Aug 26, 2022 | 0.1190 | 0.1190 | 0.1010 | 0.1190 | 6,512 | +0.00(+3.30%) |
Aug 25, 2022 | 0.1172 | 0.1187 | 0.1152 | 0.1152 | 25,156 | -0.00(-0.35%) |
Aug 24, 2022 | 0.1303 | 0.1303 | 0.1107 | 0.1156 | 153,362 | -0.01(-8.25%) |
Aug 23, 2022 | 0.1280 | 0.1280 | 0.1260 | 0.1260 | 12,013 | +0.01(+5.00%) |
Aug 22, 2022 | 0.1296 | 0.1520 | 0.1200 | 0.1200 | 91,164 | -0.02(-14.59%) |
Aug 19, 2022 | 0.1354 | 0.1500 | 0.1346 | 0.1405 | 42,314 | -0.00(-1.20%) |
Aug 18, 2022 | 0.1500 | 0.1620 | 0.1400 | 0.1422 | 35,623 | +0.00(+1.57%) |
Aug 17, 2022 | 0.1424 | 0.1446 | 0.1291 | 0.1400 | 209,405 | +0.02(+12.00%) |
Aug 16, 2022 | 0.1280 | 0.1749 | 0.1243 | 0.1250 | 25,818 | +0.00(+1.63%) |
Aug 15, 2022 | 0.1444 | 0.1863 | 0.1202 | 0.1230 | 46,694 | -0.02(-15.17%) |
Aug 12, 2022 | 0.1727 | 0.2111 | 0.1450 | 0.1450 | 152,097 | -0.03(-18.99%) |
Aug 11, 2022 | 0.1232 | 0.1950 | 0.1232 | 0.1790 | 91,254 | +0.03(+23.45%) |
Aug 10, 2022 | 0.1175 | 0.1886 | 0.1175 | 0.1450 | 52,960 | +0.02(+16.84%) |
Aug 09, 2022 | 0.1321 | 0.1800 | 0.1200 | 0.1241 | 96,592 | -0.01(-6.13%) |
Aug 08, 2022 | 0.1420 | 0.1650 | 0.1200 | 0.1322 | 78,501 | -0.03(-19.83%) |
Aug 05, 2022 | 0.1481 | 0.1649 | 0.1390 | 0.1649 | 49,357 | +0.02(+10.75%) |
Aug 04, 2022 | 0.2128 | 0.2128 | 0.1440 | 0.1489 | 38,272 | -0.07(-31.06%) |
Aug 03, 2022 | 0.2050 | 0.2238 | 0.1400 | 0.2160 | 14,293 | +0.02(+8.00%) |
Aug 01, 2022 | 0.2000 | 39 | -0.01(-5.35%) | |||
Jul 29, 2022 | 0.1791 | 0.2113 | 0.1501 | 0.2113 | 7,599 | +0.06(+40.87%) |
Jul 28, 2022 | 0.2070 | 0.2070 | 0.1500 | 0.1500 | 37,541 | -0.03(-14.92%) |
Jul 27, 2022 | 0.1951 | 0.2175 | 0.1763 | 0.1763 | 4,692 | -0.01(-7.65%) |
Jul 26, 2022 | 0.1909 | 0.1909 | 0.1909 | 0.1909 | 5,006 | +0.01(+4.60%) |
Jul 25, 2022 | 0.1895 | 0.2100 | 0.1725 | 0.1825 | 17,800 | +0.02(+14.06%) |
Jul 22, 2022 | 0.1700 | 0.1800 | 0.1600 | 0.1600 | 1,603 | -0.03(-15.39%) |
Jul 21, 2022 | 0.2593 | 0.2593 | 0.1800 | 0.1891 | 22,773 | -0.07(-28.18%) |