Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 0.0042 | 0.0042 | 0.0038 | 0.0041 | 57,276 | -0.00(-2.38%) |
Sep 29, 2022 | 0.0033 | 0.0043 | 0.0032 | 0.0042 | 615,084 | -0.00(-2.33%) |
Sep 28, 2022 | 0.0046 | 0.0046 | 0.0043 | 0.0043 | 58,123 | +0.00(+7.50%) |
Sep 27, 2022 | 0.0046 | 0.0046 | 0.0039 | 0.0040 | 365,179 | +0.00(+2.56%) |
Sep 26, 2022 | 0.0040 | 0.0047 | 0.0034 | 0.0039 | 2,890,700 | -0.00(-17.02%) |
Sep 23, 2022 | 0.0034 | 0.0049 | 0.0033 | 0.0047 | 670,469 | +0.00(+30.56%) |
Sep 22, 2022 | 0.0053 | 0.0053 | 0.0035 | 0.0036 | 3,685,730 | -0.00(-30.77%) |
Sep 21, 2022 | 0.0055 | 0.0058 | 0.0048 | 0.0052 | 691,043 | -0.00(-5.45%) |
Sep 20, 2022 | 0.0052 | 0.0056 | 0.0045 | 0.0055 | 685,600 | -0.00(-1.79%) |
Sep 19, 2022 | 0.0056 | 0.0059 | 0.0037 | 0.0056 | 1,051,360 | +0.00(+1.82%) |
Sep 16, 2022 | 0.0054 | 0.0055 | 0.0048 | 0.0055 | 340,105 | +0.00(+1.85%) |
Sep 15, 2022 | 0.0053 | 0.0054 | 0.0048 | 0.0054 | 105,191 | +0.00(+5.88%) |
Sep 14, 2022 | 0.0052 | 0.0054 | 0.0051 | 0.0051 | 222,276 | -0.00(-1.92%) |
Sep 13, 2022 | 0.0052 | 0.0053 | 0.0052 | 0.0052 | 278,874 | -0.00(-1.89%) |
Sep 12, 2022 | 0.0054 | 0.0054 | 0.0052 | 0.0053 | 738,051 | +0.00(+0.00%) |
Sep 09, 2022 | 0.0050 | 0.0053 | 0.0046 | 0.0053 | 56,000 | -0.00(-1.85%) |
Sep 08, 2022 | 0.0046 | 0.0054 | 0.0045 | 0.0054 | 183,858 | +0.00(+20.00%) |
Sep 07, 2022 | 0.0045 | 0.0050 | 0.0045 | 0.0045 | 365,210 | -0.00(-10.00%) |
Sep 06, 2022 | 0.0050 | 0.0056 | 0.0045 | 0.0050 | 289,279 | +0.00(+0.00%) |
Sep 02, 2022 | 0.0050 | 0.0050 | 0.0044 | 0.0050 | 761,690 | +0.00(+0.00%) |
Sep 01, 2022 | 0.0047 | 0.0050 | 0.0045 | 0.0050 | 496,814 | +0.00(+6.38%) |
Aug 31, 2022 | 0.0040 | 0.0050 | 0.0040 | 0.0047 | 513,338 | +0.00(+14.63%) |
Aug 30, 2022 | 0.0042 | 0.0042 | 0.0041 | 0.0041 | 160,198 | +0.00(+0.00%) |
Aug 29, 2022 | 0.0037 | 0.0044 | 0.0037 | 0.0041 | 194,899 | +0.00(+10.81%) |
Aug 26, 2022 | 0.0044 | 0.0046 | 0.0037 | 0.0037 | 3,057,648 | -0.00(-21.28%) |
Aug 25, 2022 | 0.0050 | 0.0057 | 0.0042 | 0.0047 | 916,367 | +0.00(+9.30%) |
Aug 24, 2022 | 0.0044 | 0.0056 | 0.0040 | 0.0043 | 1,591,098 | -0.00(-4.44%) |
Aug 23, 2022 | 0.0052 | 0.0052 | 0.0043 | 0.0045 | 1,145,800 | -0.00(-10.00%) |
Aug 22, 2022 | 0.0053 | 0.0059 | 0.0050 | 0.0050 | 443,910 | -0.00(-5.66%) |
Aug 19, 2022 | 0.0060 | 0.0060 | 0.0053 | 0.0053 | 732,561 | -0.00(-3.64%) |
Aug 18, 2022 | 0.0055 | 0.0060 | 0.0052 | 0.0055 | 1,039,506 | +0.00(+1.85%) |
Aug 17, 2022 | 0.0059 | 0.0060 | 0.0052 | 0.0054 | 1,544,867 | -0.00(-8.47%) |
Aug 16, 2022 | 0.0059 | 0.0059 | 0.0055 | 0.0059 | 1,581,473 | +0.00(+9.26%) |
Aug 15, 2022 | 0.0055 | 0.0059 | 0.0050 | 0.0054 | 833,278 | -0.00(-5.26%) |
Aug 12, 2022 | 0.0060 | 0.0060 | 0.0053 | 0.0057 | 586,202 | -0.00(-3.39%) |
Aug 11, 2022 | 0.0061 | 0.0062 | 0.0053 | 0.0059 | 2,158,996 | -0.00(-7.81%) |
Aug 10, 2022 | 0.0060 | 0.0065 | 0.0058 | 0.0064 | 1,886,080 | +0.00(+6.67%) |
Aug 09, 2022 | 0.0057 | 0.0060 | 0.0053 | 0.0060 | 1,306,348 | +0.00(+5.26%) |
Aug 08, 2022 | 0.0047 | 0.0060 | 0.0047 | 0.0057 | 1,397,390 | +0.00(+7.55%) |
Aug 05, 2022 | 0.0050 | 0.0055 | 0.0050 | 0.0053 | 1,651,344 | +0.00(+3.92%) |
Aug 04, 2022 | 0.0049 | 0.0052 | 0.0042 | 0.0051 | 186,106 | +0.00(+8.51%) |
Aug 03, 2022 | 0.0053 | 0.0053 | 0.0040 | 0.0047 | 702,500 | -0.00(-9.62%) |
Aug 02, 2022 | 0.0050 | 0.0055 | 0.0044 | 0.0052 | 961,344 | -0.00(-5.45%) |
Aug 01, 2022 | 0.0050 | 0.0055 | 0.0046 | 0.0055 | 2,260,817 | +0.00(+10.00%) |
Jul 29, 2022 | 0.0048 | 0.0050 | 0.0044 | 0.0050 | 1,529,565 | +0.00(+2.04%) |
Jul 28, 2022 | 0.0046 | 0.0049 | 0.0042 | 0.0049 | 1,226,773 | +0.00(+6.52%) |
Jul 27, 2022 | 0.0050 | 0.0050 | 0.0044 | 0.0046 | 907,672 | -0.00(-8.00%) |
Jul 26, 2022 | 0.0049 | 0.0050 | 0.0040 | 0.0050 | 1,461,338 | +0.00(+2.04%) |
Jul 25, 2022 | 0.0038 | 0.0049 | 0.0038 | 0.0049 | 1,397,192 | +0.00(+19.51%) |
Jul 22, 2022 | 0.0044 | 0.0045 | 0.0040 | 0.0041 | 431,907 | -0.00(-2.38%) |
Jul 21, 2022 | 0.0043 | 0.0045 | 0.0038 | 0.0042 | 521,361 | -0.00(-6.67%) |
Jul 20, 2022 | 0.0041 | 0.0045 | 0.0038 | 0.0045 | 188,303 | +0.00(+2.27%) |
Jul 19, 2022 | 0.0045 | 0.0045 | 0.0037 | 0.0044 | 642,472 | -0.00(-2.22%) |
Jul 18, 2022 | 0.0039 | 0.0045 | 0.0039 | 0.0045 | 689,716 | +0.00(+15.38%) |
Jul 15, 2022 | 0.0042 | 0.0042 | 0.0039 | 0.0039 | 57,044 | -0.00(-2.50%) |
Jul 14, 2022 | 0.0045 | 0.0045 | 0.0039 | 0.0040 | 101,450 | -0.00(-11.11%) |
Jul 13, 2022 | 0.0041 | 0.0045 | 0.0037 | 0.0045 | 86,612 | +0.00(+15.38%) |
Jul 12, 2022 | 0.0040 | 0.0040 | 0.0036 | 0.0039 | 76,565 | -0.00(-4.88%) |
Jul 11, 2022 | 0.0042 | 0.0049 | 0.0035 | 0.0041 | 1,600,508 | -0.00(-4.65%) |
Jul 08, 2022 | 0.0044 | 0.0044 | 0.0034 | 0.0043 | 183,516 | +0.00(+13.16%) |
Jul 07, 2022 | 0.0037 | 0.0045 | 0.0037 | 0.0038 | 1,932,352 | +0.00(+0.00%) |
Jul 06, 2022 | 0.0038 | 0.0038 | 0.0032 | 0.0038 | 482,634 | +0.00(+0.00%) |
Jul 05, 2022 | 0.0039 | 0.0040 | 0.0033 | 0.0038 | 601,875 | -0.00(-5.00%) |