Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 0.0133 | 0.0140 | 0.0130 | 0.0139 | 73,190,496 | -0.00(-0.71%) |
Apr 29, 2021 | 0.0155 | 0.0160 | 0.0130 | 0.0140 | 82,136,784 | -0.00(-9.68%) |
Apr 28, 2021 | 0.0151 | 0.0158 | 0.0134 | 0.0155 | 108,592,160 | +0.00(+1.31%) |
Apr 27, 2021 | 0.0186 | 0.0200 | 0.0151 | 0.0153 | 133,807,488 | -0.00(-16.85%) |
Apr 26, 2021 | 0.0200 | 0.0207 | 0.0180 | 0.0184 | 91,709,616 | -0.00(-2.13%) |
Apr 23, 2021 | 0.0204 | 0.0204 | 0.0180 | 0.0188 | 123,898,200 | +0.00(+7.43%) |
Apr 22, 2021 | 0.0177 | 0.0216 | 0.0169 | 0.0175 | 292,704,672 | +0.00(+4.17%) |
Apr 21, 2021 | 0.0116 | 0.0186 | 0.0116 | 0.0168 | 289,486,208 | +0.00(+36.59%) |
Apr 20, 2021 | 0.0109 | 0.0127 | 0.0104 | 0.0123 | 197,206,256 | +0.00(+16.04%) |
Apr 19, 2021 | 0.0113 | 0.0121 | 0.0102 | 0.0106 | 126,537,384 | -0.00(-0.93%) |
Apr 16, 2021 | 0.0125 | 0.0128 | 0.0093 | 0.0107 | 296,221,184 | -0.00(-15.75%) |
Apr 15, 2021 | 0.0140 | 0.0144 | 0.0125 | 0.0127 | 70,315,528 | -0.00(-6.62%) |
Apr 14, 2021 | 0.0121 | 0.0145 | 0.0121 | 0.0136 | 100,038,824 | +0.00(+13.33%) |
Apr 13, 2021 | 0.0150 | 0.0152 | 0.0107 | 0.0120 | 246,271,280 | -0.00(-19.46%) |
Apr 12, 2021 | 0.0161 | 0.0170 | 0.0143 | 0.0149 | 142,159,968 | -0.00(-8.02%) |
Apr 09, 2021 | 0.0179 | 0.0187 | 0.0160 | 0.0162 | 104,538,800 | -0.00(-9.50%) |
Apr 08, 2021 | 0.0182 | 0.0190 | 0.0170 | 0.0179 | 68,166,208 | -0.00(-2.19%) |
Apr 07, 2021 | 0.0195 | 0.0201 | 0.0181 | 0.0183 | 100,658,208 | -0.00(-5.18%) |
Apr 06, 2021 | 0.0224 | 0.0231 | 0.0177 | 0.0193 | 157,248,624 | -0.00(-9.39%) |
Apr 05, 2021 | 0.0210 | 0.0214 | 0.0200 | 0.0213 | 74,644,984 | +0.00(+4.93%) |
Apr 01, 2021 | 0.0260 | 0.0260 | 0.0200 | 0.0203 | 184,390,096 | -0.00(-15.42%) |
Mar 31, 2021 | 0.0220 | 0.0248 | 0.0199 | 0.0240 | 176,578,768 | +0.00(+20.00%) |
Mar 30, 2021 | 0.0200 | 0.0201 | 0.0180 | 0.0200 | 75,520,672 | +0.00(+1.01%) |
Mar 29, 2021 | 0.0191 | 0.0210 | 0.0191 | 0.0198 | 70,041,656 | +0.00(+3.66%) |
Mar 26, 2021 | 0.0190 | 0.0205 | 0.0176 | 0.0191 | 57,920,100 | +0.00(+8.52%) |
Mar 25, 2021 | 0.0182 | 0.0183 | 0.0169 | 0.0176 | 76,901,784 | -0.00(-4.86%) |
Mar 24, 2021 | 0.0197 | 0.0206 | 0.0180 | 0.0185 | 81,271,296 | -0.00(-6.57%) |
Mar 23, 2021 | 0.0208 | 0.0208 | 0.0195 | 0.0198 | 50,314,780 | -0.00(-4.35%) |
Mar 22, 2021 | 0.0206 | 0.0215 | 0.0196 | 0.0207 | 65,625,980 | +0.00(+1.47%) |
Mar 19, 2021 | 0.0200 | 0.0207 | 0.0197 | 0.0204 | 59,625,500 | +0.00(+4.08%) |
Mar 18, 2021 | 0.0225 | 0.0225 | 0.0196 | 0.0196 | 67,964,912 | -0.00(-6.22%) |
Mar 17, 2021 | 0.0210 | 0.0230 | 0.0180 | 0.0209 | 96,939,424 | +0.00(+2.96%) |
Mar 16, 2021 | 0.0214 | 0.0238 | 0.0199 | 0.0203 | 121,873,728 | +0.00(+1.50%) |
Mar 15, 2021 | 0.0200 | 0.0215 | 0.0199 | 0.0200 | 85,067,176 | +0.00(+0.50%) |
Mar 12, 2021 | 0.0199 | 0.0199 | 0.0170 | 0.0199 | 107,175,200 | +0.00(+5.29%) |
Mar 11, 2021 | 0.0217 | 0.0217 | 0.0181 | 0.0189 | 143,702,320 | -0.00(-10.43%) |
Mar 10, 2021 | 0.0235 | 0.0240 | 0.0198 | 0.0211 | 99,065,744 | -0.00(-8.66%) |
Mar 09, 2021 | 0.0238 | 0.0255 | 0.0216 | 0.0231 | 98,484,784 | -0.00(-0.43%) |
Mar 08, 2021 | 0.0249 | 0.0256 | 0.0218 | 0.0232 | 175,280,320 | +0.00(+7.41%) |
Mar 05, 2021 | 0.0161 | 0.0229 | 0.0146 | 0.0216 | 250,156,896 | +0.01(+34.16%) |
Mar 04, 2021 | 0.0203 | 0.0206 | 0.0145 | 0.0161 | 319,419,072 | -0.00(-22.97%) |
Mar 03, 2021 | 0.0230 | 0.0235 | 0.0201 | 0.0209 | 165,510,352 | -0.00(-7.52%) |
Mar 02, 2021 | 0.0270 | 0.0275 | 0.0220 | 0.0226 | 171,789,520 | -0.00(-9.60%) |
Mar 01, 2021 | 0.0273 | 0.0280 | 0.0231 | 0.0250 | 290,875,488 | +0.00(+24.38%) |
Feb 26, 2021 | 0.0205 | 0.0205 | 0.0151 | 0.0201 | 232,866,096 | -0.00(-1.95%) |
Feb 25, 2021 | 0.0209 | 0.0245 | 0.0200 | 0.0205 | 139,112,208 | -0.00(-0.97%) |
Feb 24, 2021 | 0.0235 | 0.0235 | 0.0180 | 0.0207 | 315,560,384 | -0.00(-9.61%) |
Feb 23, 2021 | 0.0260 | 0.0271 | 0.0210 | 0.0229 | 235,306,832 | -0.01(-17.92%) |
Feb 22, 2021 | 0.0299 | 0.0301 | 0.0272 | 0.0279 | 185,317,200 | +0.00(+0.36%) |
Feb 19, 2021 | 0.0297 | 0.0310 | 0.0261 | 0.0278 | 205,403,600 | -0.00(-4.47%) |
Feb 18, 2021 | 0.0375 | 0.0375 | 0.0272 | 0.0291 | 290,221,920 | -0.01(-18.03%) |
Feb 17, 2021 | 0.0395 | 0.0397 | 0.0310 | 0.0355 | 261,120,400 | +0.00(+2.90%) |
Feb 16, 2021 | 0.0305 | 0.0395 | 0.0280 | 0.0345 | 522,570,816 | +0.01(+32.69%) |
Feb 12, 2021 | 0.0305 | 0.0340 | 0.0245 | 0.0260 | 206,045,696 | -0.00(-3.70%) |
Feb 11, 2021 | 0.0276 | 0.0300 | 0.0257 | 0.0270 | 335,237,856 | +0.00(+9.31%) |
Feb 10, 2021 | 0.0303 | 0.0305 | 0.0190 | 0.0247 | 389,934,112 | +0.00(+2.92%) |
Feb 09, 2021 | 0.0169 | 0.0440 | 0.0125 | 0.0240 | 727,277,056 | -0.00(-9.09%) |
Feb 08, 2021 | 0.0166 | 0.0310 | 0.0165 | 0.0264 | 1,140,884,736 | +0.01(+104.65%) |
Feb 05, 2021 | 0.0089 | 0.0132 | 0.0083 | 0.0129 | 1,228,318,080 | +0.01(+65.38%) |
Feb 04, 2021 | 0.0053 | 0.0082 | 0.0047 | 0.0078 | 919,111,424 | +0.00(+62.50%) |
Feb 03, 2021 | 0.0048 | 0.0050 | 0.0043 | 0.0048 | 230,341,120 | +0.00(+2.13%) |
Feb 02, 2021 | 0.0050 | 0.0055 | 0.0040 | 0.0047 | 182,426,256 | +0.00(+0.00%) |