Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 0.0039 | 0.0045 | 0.0039 | 0.0045 | 167,372 | +0.00(+9.76%) |
Sep 29, 2022 | 0.0050 | 0.0053 | 0.0039 | 0.0041 | 3,905,244 | -0.00(-16.33%) |
Sep 28, 2022 | 0.0062 | 0.0062 | 0.0045 | 0.0049 | 1,727,002 | +0.00(+13.95%) |
Sep 27, 2022 | 0.0043 | 0.0065 | 0.0043 | 0.0043 | 1,510,634 | +0.00(+2.38%) |
Sep 26, 2022 | 0.0040 | 0.0044 | 0.0039 | 0.0042 | 786,300 | -0.00(-10.64%) |
Sep 23, 2022 | 0.0049 | 0.0050 | 0.0040 | 0.0047 | 2,170,114 | -0.00(-4.08%) |
Sep 22, 2022 | 0.0057 | 0.0057 | 0.0046 | 0.0049 | 3,063,260 | -0.00(-10.91%) |
Sep 21, 2022 | 0.0053 | 0.0062 | 0.0050 | 0.0055 | 6,906,225 | -0.00(-11.29%) |
Sep 20, 2022 | 0.0075 | 0.0080 | 0.0062 | 0.0062 | 575,440 | -0.00(-17.33%) |
Sep 19, 2022 | 0.0066 | 0.0084 | 0.0066 | 0.0075 | 289,427 | +0.00(+25.00%) |
Sep 16, 2022 | 0.0065 | 0.0075 | 0.0060 | 0.0060 | 1,027,159 | -0.00(-14.29%) |
Sep 15, 2022 | 0.0073 | 0.0074 | 0.0070 | 0.0070 | 134,829 | -0.00(-6.67%) |
Sep 14, 2022 | 0.0075 | 0.0085 | 0.0065 | 0.0075 | 681,965 | +0.00(+7.14%) |
Sep 13, 2022 | 0.0065 | 0.0072 | 0.0065 | 0.0070 | 281,550 | +0.00(+9.37%) |
Sep 12, 2022 | 0.0061 | 0.0075 | 0.0058 | 0.0064 | 1,961,093 | +0.00(+4.92%) |
Sep 09, 2022 | 0.0061 | 0.0061 | 0.0061 | 0.0061 | 44,069 | +0.00(+5.17%) |
Sep 08, 2022 | 0.0070 | 0.0070 | 0.0053 | 0.0058 | 952,900 | -0.00(-17.14%) |
Sep 07, 2022 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 6,000 | +0.00(+1.45%) |
Sep 06, 2022 | 0.0067 | 0.0077 | 0.0060 | 0.0069 | 1,158,708 | -0.00(-4.17%) |
Sep 02, 2022 | 0.0071 | 0.0079 | 0.0064 | 0.0072 | 1,203,524 | -0.00(-1.37%) |
Sep 01, 2022 | 0.0074 | 0.0080 | 0.0065 | 0.0073 | 516,588 | -0.00(-1.35%) |
Aug 31, 2022 | 0.0070 | 0.0074 | 0.0070 | 0.0074 | 173,069 | +0.00(+5.71%) |
Aug 30, 2022 | 0.0080 | 0.0080 | 0.0068 | 0.0070 | 603,105 | -0.00(-5.41%) |
Aug 29, 2022 | 0.0080 | 0.0096 | 0.0070 | 0.0074 | 3,851,702 | -0.00(-10.84%) |
Aug 26, 2022 | 0.0077 | 0.0095 | 0.0067 | 0.0083 | 2,097,246 | +0.00(+6.41%) |
Aug 25, 2022 | 0.0060 | 0.0079 | 0.0060 | 0.0078 | 634,711 | +0.00(+20.00%) |
Aug 24, 2022 | 0.0071 | 0.0071 | 0.0055 | 0.0065 | 1,909,779 | -0.00(-8.45%) |
Aug 23, 2022 | 0.0065 | 0.0074 | 0.0061 | 0.0071 | 1,124,187 | +0.00(+1.43%) |
Aug 22, 2022 | 0.0085 | 0.0085 | 0.0063 | 0.0070 | 2,231,565 | -0.00(-21.35%) |
Aug 19, 2022 | 0.0101 | 0.0101 | 0.0070 | 0.0089 | 5,982,865 | -0.00(-11.00%) |
Aug 18, 2022 | 0.0090 | 0.0100 | 0.0090 | 0.0100 | 197,872 | +0.00(+5.26%) |
Aug 17, 2022 | 0.0093 | 0.0103 | 0.0081 | 0.0095 | 2,629,703 | +0.00(+20.25%) |
Aug 16, 2022 | 0.0084 | 0.0104 | 0.0079 | 0.0079 | 3,309,719 | -0.00(-19.39%) |
Aug 15, 2022 | 0.0098 | 0.0100 | 0.0075 | 0.0098 | 1,168,801 | -0.00(-2.00%) |
Aug 12, 2022 | 0.0128 | 0.0128 | 0.0074 | 0.0100 | 1,966,067 | -0.00(-16.67%) |
Aug 11, 2022 | 0.0120 | 0.0120 | 0.0100 | 0.0120 | 106,638 | +0.00(+20.00%) |
Aug 10, 2022 | 0.0112 | 0.0112 | 0.0095 | 0.0100 | 1,943,476 | -0.00(-6.54%) |
Aug 09, 2022 | 0.0117 | 0.0118 | 0.0100 | 0.0107 | 1,084,641 | +0.00(+1.90%) |
Aug 08, 2022 | 0.0120 | 0.0120 | 0.0100 | 0.0105 | 1,643,709 | -0.00(-4.55%) |
Aug 05, 2022 | 0.0124 | 0.0125 | 0.0105 | 0.0110 | 5,013,100 | -0.00(-8.33%) |
Aug 04, 2022 | 0.0140 | 0.0150 | 0.0117 | 0.0120 | 1,355,184 | -0.00(-21.57%) |
Aug 03, 2022 | 0.0153 | 0.0153 | 0.0153 | 0.0153 | 1,002 | +0.00(+0.66%) |
Aug 02, 2022 | 0.0170 | 0.0170 | 0.0152 | 0.0152 | 54,718 | -0.00(-12.64%) |
Aug 01, 2022 | 0.0139 | 0.0188 | 0.0139 | 0.0174 | 203,838 | +0.00(+24.29%) |
Jul 29, 2022 | 0.0139 | 0.0143 | 0.0136 | 0.0140 | 108,150 | +0.00(+0.72%) |
Jul 28, 2022 | 0.0136 | 0.0140 | 0.0136 | 0.0139 | 31,023 | +0.00(+0.00%) |
Jul 27, 2022 | 0.0140 | 0.0140 | 0.0139 | 0.0139 | 60,000 | +0.00(+0.00%) |
Jul 26, 2022 | 0.0140 | 0.0140 | 0.0139 | 0.0139 | 100,500 | -0.00(-4.14%) |
Jul 22, 2022 | 0.0145 | 1 | +0.00(+5.07%) | |||
Jul 21, 2022 | 0.0140 | 0.0140 | 0.0135 | 0.0138 | 39,003 | -0.00(-1.43%) |
Jul 20, 2022 | 0.0150 | 0.0154 | 0.0130 | 0.0140 | 177,342 | -0.00(-6.04%) |
Jul 19, 2022 | 0.0153 | 0.0156 | 0.0135 | 0.0149 | 240,505 | +0.00(+4.20%) |
Jul 18, 2022 | 0.0137 | 0.0160 | 0.0130 | 0.0143 | 959,982 | -0.00(-8.92%) |
Jul 15, 2022 | 0.0137 | 0.0170 | 0.0130 | 0.0157 | 120,580 | +0.00(+5.37%) |
Jul 14, 2022 | 0.0143 | 0.0153 | 0.0140 | 0.0149 | 199,169 | -0.00(-3.87%) |
Jul 13, 2022 | 0.0153 | 0.0160 | 0.0131 | 0.0155 | 182,482 | +0.00(+4.73%) |
Jul 12, 2022 | 0.0160 | 0.0170 | 0.0148 | 0.0148 | 168,459 | -0.00(-7.50%) |
Jul 11, 2022 | 0.0178 | 0.0184 | 0.0150 | 0.0160 | 574,867 | -0.00(-8.57%) |
Jul 08, 2022 | 0.0137 | 0.0175 | 0.0136 | 0.0175 | 226,254 | +0.00(+27.74%) |
Jul 07, 2022 | 0.0150 | 0.0170 | 0.0130 | 0.0137 | 1,367,529 | +0.00(+0.00%) |
Jul 06, 2022 | 0.0146 | 0.0200 | 0.0130 | 0.0137 | 1,919,165 | -0.00(-6.16%) |
Jul 05, 2022 | 0.0145 | 0.0160 | 0.0143 | 0.0146 | 462,771 | +0.00(+0.69%) |