Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 0.0310 | 0.0320 | 0.0285 | 0.0301 | 140,400 | -0.00(-5.94%) |
Apr 29, 2021 | 0.0300 | 0.0320 | 0.0300 | 0.0320 | 60,151 | +0.00(+4.23%) |
Apr 28, 2021 | 0.0315 | 0.0333 | 0.0307 | 0.0307 | 116,636 | -0.00(-5.54%) |
Apr 27, 2021 | 0.0327 | 0.0328 | 0.0310 | 0.0325 | 214,798 | +0.00(+1.88%) |
Apr 26, 2021 | 0.0301 | 0.0329 | 0.0301 | 0.0319 | 185,926 | +0.00(+4.93%) |
Apr 23, 2021 | 0.0310 | 0.0335 | 0.0288 | 0.0304 | 394,600 | -0.00(-3.49%) |
Apr 22, 2021 | 0.0262 | 0.0320 | 0.0262 | 0.0315 | 963,043 | +0.00(+7.51%) |
Apr 21, 2021 | 0.0300 | 0.0300 | 0.0250 | 0.0293 | 536,801 | +0.00(+0.69%) |
Apr 20, 2021 | 0.0340 | 0.0365 | 0.0280 | 0.0291 | 361,654 | -0.00(-9.06%) |
Apr 19, 2021 | 0.0320 | 0.0389 | 0.0280 | 0.0320 | 1,602,090 | +0.00(+6.67%) |
Apr 16, 2021 | 0.0278 | 0.0318 | 0.0250 | 0.0300 | 1,045,300 | +0.00(+7.91%) |
Apr 15, 2021 | 0.0280 | 0.0280 | 0.0250 | 0.0278 | 301,823 | -0.00(-0.71%) |
Apr 14, 2021 | 0.0280 | 0.0300 | 0.0276 | 0.0280 | 431,336 | +0.00(+1.45%) |
Apr 13, 2021 | 0.0262 | 0.0280 | 0.0257 | 0.0276 | 633,664 | -0.00(-3.16%) |
Apr 12, 2021 | 0.0310 | 0.0310 | 0.0281 | 0.0285 | 396,856 | -0.00(-7.17%) |
Apr 09, 2021 | 0.0335 | 0.0335 | 0.0305 | 0.0307 | 424,000 | -0.00(-0.97%) |
Apr 08, 2021 | 0.0375 | 0.0375 | 0.0304 | 0.0310 | 999,793 | -0.01(-16.22%) |
Apr 07, 2021 | 0.0342 | 0.0428 | 0.0281 | 0.0370 | 1,618,249 | +0.01(+19.74%) |
Apr 06, 2021 | 0.0274 | 0.0319 | 0.0271 | 0.0309 | 1,664,903 | +0.00(+12.77%) |
Apr 05, 2021 | 0.0360 | 0.0360 | 0.0260 | 0.0274 | 2,113,589 | -0.00(-14.37%) |
Apr 01, 2021 | 0.0305 | 0.0335 | 0.0303 | 0.0320 | 161,300 | +0.00(+4.92%) |
Mar 31, 2021 | 0.0375 | 0.0385 | 0.0291 | 0.0305 | 3,197,989 | -0.01(-15.28%) |
Mar 30, 2021 | 0.0366 | 0.0390 | 0.0340 | 0.0360 | 1,010,069 | -0.00(-6.49%) |
Mar 29, 2021 | 0.0380 | 0.0430 | 0.0351 | 0.0385 | 819,832 | +0.00(+4.34%) |
Mar 26, 2021 | 0.0400 | 0.0440 | 0.0351 | 0.0369 | 1,320,800 | -0.00(-7.75%) |
Mar 25, 2021 | 0.0490 | 0.0520 | 0.0390 | 0.0400 | 4,728,219 | -0.01(-16.67%) |
Mar 24, 2021 | 0.0660 | 0.0660 | 0.0480 | 0.0480 | 2,128,997 | -0.01(-19.06%) |
Mar 23, 2021 | 0.0630 | 0.0670 | 0.0550 | 0.0593 | 1,224,743 | -0.00(-7.34%) |
Mar 22, 2021 | 0.0650 | 0.0700 | 0.0610 | 0.0640 | 1,229,091 | +0.00(+2.24%) |
Mar 19, 2021 | 0.0640 | 0.0690 | 0.0600 | 0.0626 | 1,246,900 | -0.00(-6.57%) |
Mar 18, 2021 | 0.0650 | 0.0680 | 0.0604 | 0.0670 | 1,939,557 | +0.00(+6.35%) |
Mar 17, 2021 | 0.0690 | 0.0690 | 0.0556 | 0.0630 | 2,046,232 | +0.00(+6.78%) |
Mar 16, 2021 | 0.0560 | 0.0650 | 0.0421 | 0.0590 | 4,811,232 | +0.01(+18.00%) |
Mar 15, 2021 | 0.0430 | 0.0540 | 0.0370 | 0.0500 | 2,277,446 | +0.01(+16.82%) |
Mar 12, 2021 | 0.0540 | 0.0571 | 0.0410 | 0.0428 | 3,233,900 | -0.01(-15.91%) |
Mar 11, 2021 | 0.0460 | 0.0610 | 0.0460 | 0.0509 | 7,990,265 | +0.01(+17.82%) |
Mar 10, 2021 | 0.0379 | 0.0459 | 0.0312 | 0.0432 | 3,973,680 | +0.01(+13.98%) |
Mar 09, 2021 | 0.0320 | 0.0383 | 0.0310 | 0.0379 | 3,552,729 | +0.01(+26.33%) |
Mar 08, 2021 | 0.0292 | 0.0319 | 0.0278 | 0.0300 | 1,125,042 | +0.00(+7.91%) |
Mar 05, 2021 | 0.0250 | 0.0280 | 0.0250 | 0.0278 | 1,595,000 | +0.00(+1.09%) |
Mar 04, 2021 | 0.0309 | 0.0398 | 0.0230 | 0.0275 | 10,149,531 | -0.00(-11.00%) |
Mar 03, 2021 | 0.0331 | 0.0331 | 0.0276 | 0.0309 | 1,024,158 | -0.00(-3.44%) |
Mar 02, 2021 | 0.0309 | 0.0349 | 0.0305 | 0.0320 | 998,562 | +0.00(+6.67%) |
Mar 01, 2021 | 0.0310 | 0.0352 | 0.0277 | 0.0300 | 2,519,866 | +0.00(+0.00%) |
Feb 26, 2021 | 0.0335 | 0.0340 | 0.0150 | 0.0300 | 6,204,000 | -0.00(-10.45%) |
Feb 25, 2021 | 0.0365 | 0.0382 | 0.0330 | 0.0335 | 1,426,495 | -0.00(-7.97%) |
Feb 24, 2021 | 0.0381 | 0.0382 | 0.0350 | 0.0364 | 2,335,158 | -0.00(-4.71%) |
Feb 23, 2021 | 0.0420 | 0.0449 | 0.0239 | 0.0382 | 2,877,224 | -0.01(-14.54%) |
Feb 22, 2021 | 0.0500 | 0.0500 | 0.0401 | 0.0447 | 1,670,949 | -0.00(-2.83%) |
Feb 19, 2021 | 0.0425 | 0.0580 | 0.0425 | 0.0460 | 2,274,800 | +0.00(+8.24%) |
Feb 18, 2021 | 0.0530 | 0.0550 | 0.0425 | 0.0425 | 4,108,795 | -0.01(-20.26%) |
Feb 17, 2021 | 0.0765 | 0.0793 | 0.0530 | 0.0533 | 8,501,259 | -0.02(-31.67%) |
Feb 16, 2021 | 0.0686 | 0.0870 | 0.0600 | 0.0780 | 23,109,912 | +0.01(+13.21%) |
Feb 12, 2021 | 0.0720 | 0.0779 | 0.0500 | 0.0689 | 8,724,200 | -0.00(-4.17%) |
Feb 11, 2021 | 0.0401 | 0.0790 | 0.0381 | 0.0719 | 16,400,406 | +0.03(+88.71%) |
Feb 10, 2021 | 0.0330 | 0.0390 | 0.0310 | 0.0381 | 2,065,864 | +0.01(+23.30%) |
Feb 09, 2021 | 0.0365 | 0.0365 | 0.0296 | 0.0309 | 1,900,366 | -0.00(-1.59%) |
Feb 08, 2021 | 0.0340 | 0.0365 | 0.0240 | 0.0314 | 3,576,274 | +0.00(+12.14%) |
Feb 05, 2021 | 0.0270 | 0.0340 | 0.0260 | 0.0280 | 3,838,500 | +0.00(+3.70%) |
Feb 04, 2021 | 0.0250 | 0.0300 | 0.0242 | 0.0270 | 2,851,277 | +0.00(+10.20%) |
Feb 03, 2021 | 0.0245 | 0.0250 | 0.0225 | 0.0245 | 9,004,312 | +0.00(+6.52%) |
Feb 02, 2021 | 0.0219 | 0.0275 | 0.0180 | 0.0230 | 4,802,218 | +0.00(+5.02%) |