Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 0.0058 | 0.0060 | 0.0049 | 0.0054 | 2,842,057 | -0.00(-5.26%) |
May 27, 2022 | 0.0056 | 0.0060 | 0.0042 | 0.0057 | 2,703,593 | +0.00(+3.64%) |
May 26, 2022 | 0.0063 | 0.0066 | 0.0047 | 0.0055 | 1,780,092 | -0.00(-12.70%) |
May 25, 2022 | 0.0065 | 0.0066 | 0.0054 | 0.0063 | 1,039,123 | +0.00(+0.00%) |
May 24, 2022 | 0.0066 | 0.0066 | 0.0061 | 0.0063 | 179,790 | -0.00(-7.35%) |
May 23, 2022 | 0.0062 | 0.0068 | 0.0062 | 0.0068 | 318,500 | +0.00(+3.03%) |
May 20, 2022 | 0.0065 | 0.0066 | 0.0063 | 0.0066 | 259,527 | +0.00(+0.00%) |
May 19, 2022 | 0.0075 | 0.0075 | 0.0061 | 0.0066 | 370,265 | -0.00(-9.59%) |
May 18, 2022 | 0.0066 | 0.0073 | 0.0065 | 0.0073 | 381,478 | +0.00(+8.96%) |
May 17, 2022 | 0.0067 | 0.0069 | 0.0065 | 0.0067 | 378,266 | +0.00(+6.35%) |
May 16, 2022 | 0.0064 | 0.0069 | 0.0056 | 0.0063 | 752,471 | -0.00(-7.35%) |
May 13, 2022 | 0.0062 | 0.0069 | 0.0053 | 0.0068 | 2,739,342 | +0.00(+6.25%) |
May 12, 2022 | 0.0061 | 0.0065 | 0.0046 | 0.0064 | 3,625,287 | +0.00(+4.92%) |
May 11, 2022 | 0.0070 | 0.0071 | 0.0042 | 0.0061 | 4,929,917 | -0.00(-15.28%) |
May 10, 2022 | 0.0073 | 0.0073 | 0.0067 | 0.0072 | 1,369,025 | -0.00(-1.37%) |
May 09, 2022 | 0.0079 | 0.0082 | 0.0068 | 0.0073 | 893,043 | +0.00(+0.00%) |
May 06, 2022 | 0.0082 | 0.0086 | 0.0066 | 0.0073 | 2,845,822 | -0.00(-8.75%) |
May 05, 2022 | 0.0087 | 0.0090 | 0.0080 | 0.0080 | 404,251 | -0.00(-5.88%) |
May 04, 2022 | 0.0085 | 0.0086 | 0.0079 | 0.0085 | 626,681 | +0.00(+2.41%) |
May 03, 2022 | 0.0086 | 0.0086 | 0.0081 | 0.0083 | 710,311 | +0.00(+1.22%) |
May 02, 2022 | 0.0082 | 0.0085 | 0.0075 | 0.0082 | 1,358,359 | +0.00(+0.00%) |
Apr 29, 2022 | 0.0082 | 0.0087 | 0.0082 | 0.0082 | 772,655 | +0.00(+6.49%) |
Apr 28, 2022 | 0.0076 | 0.0103 | 0.0076 | 0.0077 | 5,590,810 | +0.00(+1.32%) |
Apr 27, 2022 | 0.0077 | 0.0088 | 0.0070 | 0.0076 | 1,418,233 | -0.00(-2.56%) |
Apr 26, 2022 | 0.0088 | 0.0088 | 0.0077 | 0.0078 | 526,188 | -0.00(-7.14%) |
Apr 25, 2022 | 0.0085 | 0.0089 | 0.0081 | 0.0084 | 1,318,638 | -0.00(-7.69%) |
Apr 22, 2022 | 0.0090 | 0.0093 | 0.0090 | 0.0091 | 883,091 | -0.00(-2.15%) |
Apr 21, 2022 | 0.0096 | 0.0097 | 0.0090 | 0.0093 | 328,880 | -0.00(-1.06%) |
Apr 20, 2022 | 0.0097 | 0.0098 | 0.0088 | 0.0094 | 249,350 | -0.00(-2.08%) |
Apr 19, 2022 | 0.0103 | 0.0103 | 0.0086 | 0.0096 | 1,169,687 | -0.00(-6.80%) |
Apr 18, 2022 | 0.0092 | 0.0103 | 0.0090 | 0.0103 | 664,075 | +0.00(+8.42%) |
Apr 14, 2022 | 0.0100 | 0.0100 | 0.0092 | 0.0095 | 845,639 | -0.00(-5.00%) |
Apr 13, 2022 | 0.0095 | 0.0102 | 0.0095 | 0.0100 | 704,475 | +0.00(+7.53%) |
Apr 12, 2022 | 0.0119 | 0.0119 | 0.0083 | 0.0093 | 1,500,861 | -0.00(-11.43%) |
Apr 11, 2022 | 0.0120 | 0.0120 | 0.0094 | 0.0105 | 1,273,561 | -0.00(-13.22%) |
Apr 08, 2022 | 0.0124 | 0.0138 | 0.0120 | 0.0121 | 756,753 | +0.00(+1.68%) |
Apr 07, 2022 | 0.0110 | 0.0130 | 0.0106 | 0.0119 | 1,778,741 | +0.00(+17.82%) |
Apr 06, 2022 | 0.0110 | 0.0110 | 0.0100 | 0.0101 | 1,222,090 | -0.00(-8.18%) |
Apr 05, 2022 | 0.0135 | 0.0135 | 0.0103 | 0.0110 | 4,031,812 | -0.00(-18.52%) |
Apr 04, 2022 | 0.0092 | 0.0146 | 0.0092 | 0.0135 | 10,015,287 | +0.00(+26.17%) |
Apr 01, 2022 | 0.0100 | 0.0119 | 0.0095 | 0.0107 | 1,391,341 | -0.00(-3.60%) |
Mar 31, 2022 | 0.0119 | 0.0120 | 0.0103 | 0.0111 | 681,771 | -0.00(-5.93%) |
Mar 30, 2022 | 0.0097 | 0.0120 | 0.0097 | 0.0118 | 1,869,578 | +0.00(+0.85%) |
Mar 29, 2022 | 0.0119 | 0.0120 | 0.0100 | 0.0117 | 2,350,036 | -0.00(-2.50%) |
Mar 28, 2022 | 0.0094 | 0.0121 | 0.0094 | 0.0120 | 2,563,738 | +0.00(+9.09%) |
Mar 25, 2022 | 0.0105 | 0.0110 | 0.0090 | 0.0110 | 3,938,005 | +0.00(+4.76%) |
Mar 24, 2022 | 0.0105 | 0.0105 | 0.0088 | 0.0105 | 2,348,179 | +0.00(+0.00%) |
Mar 23, 2022 | 0.0100 | 0.0109 | 0.0100 | 0.0105 | 1,543,294 | +0.00(+5.00%) |
Mar 22, 2022 | 0.0096 | 0.0100 | 0.0093 | 0.0100 | 2,845,245 | +0.00(+11.11%) |
Mar 21, 2022 | 0.0098 | 0.0098 | 0.0086 | 0.0090 | 945,334 | -0.00(-8.16%) |
Mar 18, 2022 | 0.0093 | 0.0099 | 0.0091 | 0.0098 | 1,032,652 | +0.00(+6.52%) |
Mar 17, 2022 | 0.0095 | 0.0095 | 0.0085 | 0.0092 | 1,074,227 | -0.00(-1.08%) |
Mar 16, 2022 | 0.0094 | 0.0097 | 0.0083 | 0.0093 | 1,789,319 | +0.00(+6.90%) |
Mar 15, 2022 | 0.0084 | 0.0119 | 0.0078 | 0.0087 | 13,415,170 | +0.00(+14.47%) |
Mar 14, 2022 | 0.0082 | 0.0085 | 0.0072 | 0.0076 | 2,767,053 | -0.00(-10.59%) |
Mar 11, 2022 | 0.0089 | 0.0089 | 0.0080 | 0.0085 | 1,769,127 | -0.00(-2.30%) |
Mar 10, 2022 | 0.0086 | 0.0092 | 0.0080 | 0.0087 | 2,429,565 | +0.00(+1.16%) |
Mar 09, 2022 | 0.0083 | 0.0089 | 0.0080 | 0.0086 | 3,943,310 | +0.00(+6.17%) |
Mar 08, 2022 | 0.0090 | 0.0090 | 0.0074 | 0.0081 | 4,025,235 | -0.00(-4.71%) |
Mar 07, 2022 | 0.0090 | 0.0090 | 0.0074 | 0.0085 | 2,791,684 | +0.00(+8.97%) |
Mar 04, 2022 | 0.0073 | 0.0086 | 0.0067 | 0.0078 | 4,387,152 | +0.00(+6.85%) |
Mar 03, 2022 | 0.0075 | 0.0078 | 0.0070 | 0.0073 | 1,250,624 | -0.00(-3.95%) |
Mar 02, 2022 | 0.0088 | 0.0088 | 0.0068 | 0.0076 | 3,315,526 | -0.00(-6.17%) |