Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 0.0300 | 0.0306 | 0.0285 | 0.0295 | 46,184,504 | -0.00(-1.01%) |
Apr 29, 2021 | 0.0315 | 0.0315 | 0.0287 | 0.0298 | 34,131,460 | -0.00(-0.67%) |
Apr 28, 2021 | 0.0301 | 0.0312 | 0.0290 | 0.0300 | 40,930,652 | -0.00(-1.32%) |
Apr 27, 2021 | 0.0320 | 0.0320 | 0.0300 | 0.0304 | 44,345,568 | -0.00(-3.80%) |
Apr 26, 2021 | 0.0320 | 0.0365 | 0.0290 | 0.0316 | 106,114,848 | +0.00(+0.00%) |
Apr 23, 2021 | 0.0346 | 0.0369 | 0.0310 | 0.0316 | 63,655,800 | -0.00(-3.95%) |
Apr 22, 2021 | 0.0310 | 0.0376 | 0.0295 | 0.0329 | 108,848,800 | +0.00(+11.90%) |
Apr 21, 2021 | 0.0260 | 0.0299 | 0.0236 | 0.0294 | 77,573,048 | +0.00(+9.29%) |
Apr 20, 2021 | 0.0291 | 0.0301 | 0.0250 | 0.0269 | 73,071,728 | -0.00(-10.33%) |
Apr 19, 2021 | 0.0336 | 0.0337 | 0.0292 | 0.0300 | 78,461,840 | -0.00(-9.09%) |
Apr 16, 2021 | 0.0320 | 0.0333 | 0.0290 | 0.0330 | 87,859,904 | +0.00(+5.77%) |
Apr 15, 2021 | 0.0290 | 0.0337 | 0.0287 | 0.0312 | 125,382,440 | +0.00(+8.71%) |
Apr 14, 2021 | 0.0390 | 0.0390 | 0.0284 | 0.0287 | 223,641,552 | -0.00(-13.03%) |
Apr 13, 2021 | 0.0440 | 0.0448 | 0.0320 | 0.0330 | 363,946,464 | -0.01(-30.38%) |
Apr 12, 2021 | 0.0586 | 0.0595 | 0.0450 | 0.0474 | 324,246,560 | -0.00(-1.25%) |
Apr 09, 2021 | 0.0515 | 0.0599 | 0.0430 | 0.0480 | 577,801,088 | -0.00(-5.51%) |
Apr 08, 2021 | 0.0444 | 0.0509 | 0.0407 | 0.0508 | 315,150,656 | +0.01(+27.32%) |
Apr 07, 2021 | 0.0299 | 0.0400 | 0.0290 | 0.0399 | 372,494,656 | +0.01(+38.54%) |
Apr 06, 2021 | 0.0295 | 0.0310 | 0.0276 | 0.0288 | 146,040,304 | +0.00(+3.97%) |
Apr 05, 2021 | 0.0240 | 0.0308 | 0.0227 | 0.0277 | 215,003,200 | +0.01(+25.34%) |
Apr 01, 2021 | 0.0211 | 0.0235 | 0.0205 | 0.0221 | 96,524,096 | -0.00(-6.75%) |
Mar 31, 2021 | 0.0296 | 0.0319 | 0.0233 | 0.0237 | 126,092,496 | -0.01(-18.28%) |
Mar 30, 2021 | 0.0270 | 0.0305 | 0.0250 | 0.0290 | 202,846,496 | +0.00(+14.17%) |
Mar 29, 2021 | 0.0190 | 0.0258 | 0.0183 | 0.0254 | 156,538,944 | +0.01(+39.56%) |
Mar 26, 2021 | 0.0185 | 0.0200 | 0.0170 | 0.0182 | 61,675,400 | +0.00(+3.41%) |
Mar 25, 2021 | 0.0200 | 0.0200 | 0.0160 | 0.0176 | 93,925,192 | -0.00(-8.33%) |
Mar 24, 2021 | 0.0239 | 0.0239 | 0.0190 | 0.0192 | 81,466,504 | -0.00(-5.88%) |
Mar 23, 2021 | 0.0240 | 0.0240 | 0.0200 | 0.0204 | 104,282,784 | -0.00(-8.52%) |
Mar 22, 2021 | 0.0206 | 0.0237 | 0.0200 | 0.0223 | 82,146,672 | +0.00(+0.90%) |
Mar 19, 2021 | 0.0230 | 0.0230 | 0.0188 | 0.0221 | 122,305,800 | +0.00(+2.79%) |
Mar 18, 2021 | 0.0250 | 0.0255 | 0.0200 | 0.0215 | 121,827,960 | -0.00(-4.44%) |
Mar 17, 2021 | 0.0240 | 0.0250 | 0.0208 | 0.0225 | 126,971,224 | -0.00(-5.86%) |
Mar 16, 2021 | 0.0284 | 0.0284 | 0.0221 | 0.0239 | 148,635,552 | -0.00(-4.40%) |
Mar 15, 2021 | 0.0285 | 0.0290 | 0.0239 | 0.0250 | 130,904,088 | -0.00(-3.85%) |
Mar 12, 2021 | 0.0295 | 0.0295 | 0.0245 | 0.0260 | 169,398,016 | -0.00(-9.09%) |
Mar 11, 2021 | 0.0330 | 0.0331 | 0.0275 | 0.0286 | 143,256,016 | -0.00(-10.06%) |
Mar 10, 2021 | 0.0302 | 0.0349 | 0.0290 | 0.0318 | 191,342,352 | +0.00(+8.16%) |
Mar 09, 2021 | 0.0330 | 0.0338 | 0.0272 | 0.0294 | 137,211,536 | +0.00(+0.68%) |
Mar 08, 2021 | 0.0328 | 0.0339 | 0.0280 | 0.0292 | 211,466,720 | +0.00(+16.80%) |
Mar 05, 2021 | 0.0179 | 0.0260 | 0.0143 | 0.0250 | 230,122,096 | +0.01(+50.60%) |
Mar 04, 2021 | 0.0196 | 0.0220 | 0.0153 | 0.0166 | 306,185,696 | -0.01(-27.51%) |
Mar 03, 2021 | 0.0285 | 0.0298 | 0.0200 | 0.0229 | 259,062,704 | -0.00(-9.49%) |
Mar 02, 2021 | 0.0288 | 0.0299 | 0.0245 | 0.0253 | 121,226,328 | -0.00(-9.64%) |
Mar 01, 2021 | 0.0325 | 0.0370 | 0.0261 | 0.0280 | 157,317,168 | +0.00(+0.72%) |
Feb 26, 2021 | 0.0260 | 0.0290 | 0.0216 | 0.0278 | 154,676,096 | +0.00(+11.65%) |
Feb 25, 2021 | 0.0260 | 0.0320 | 0.0245 | 0.0249 | 118,563,184 | -0.00(-6.39%) |
Feb 24, 2021 | 0.0245 | 0.0329 | 0.0215 | 0.0266 | 240,353,152 | +0.00(+13.19%) |
Feb 23, 2021 | 0.0300 | 0.0310 | 0.0200 | 0.0235 | 260,315,376 | -0.01(-26.10%) |
Feb 22, 2021 | 0.0227 | 0.0341 | 0.0155 | 0.0318 | 924,034,816 | +0.01(+39.47%) |
Feb 19, 2021 | 0.0320 | 0.0320 | 0.0210 | 0.0228 | 638,628,416 | -0.01(-28.30%) |
Feb 18, 2021 | 0.0440 | 0.0449 | 0.0281 | 0.0318 | 495,421,600 | -0.02(-35.89%) |
Feb 17, 2021 | 0.0620 | 0.0640 | 0.0495 | 0.0496 | 155,092,480 | -0.01(-18.02%) |
Feb 16, 2021 | 0.0639 | 0.0662 | 0.0530 | 0.0605 | 161,378,720 | -0.00(-3.04%) |
Feb 12, 2021 | 0.0650 | 0.0650 | 0.0422 | 0.0624 | 252,333,104 | +0.00(+5.76%) |
Feb 11, 2021 | 0.0787 | 0.0787 | 0.0570 | 0.0590 | 246,115,968 | -0.00(-5.45%) |
Feb 10, 2021 | 0.0850 | 0.0855 | 0.0505 | 0.0624 | 366,058,528 | -0.00(-7.28%) |
Feb 09, 2021 | 0.0740 | 0.0980 | 0.0520 | 0.0673 | 789,040,576 | +0.01(+9.43%) |
Feb 08, 2021 | 0.0300 | 0.0698 | 0.0268 | 0.0615 | 784,457,024 | +0.03(+129.48%) |
Feb 05, 2021 | 0.0249 | 0.0285 | 0.0201 | 0.0268 | 525,529,088 | +0.00(+16.52%) |
Feb 04, 2021 | 0.0164 | 0.0245 | 0.0100 | 0.0230 | 1,011,220,608 | +0.01(+61.97%) |
Feb 03, 2021 | 0.0094 | 0.0143 | 0.0090 | 0.0142 | 899,812,800 | +0.01(+82.05%) |
Feb 02, 2021 | 0.0069 | 0.0090 | 0.0060 | 0.0078 | 753,888,128 | +0.00(+39.29%) |