Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 0.0139 | 26 | +0.00(+9.45%) | |||
Apr 28, 2022 | 0.0130 | 0.0131 | 0.0127 | 0.0127 | 802,012 | -0.00(-0.78%) |
Apr 27, 2022 | 0.0151 | 0.0160 | 0.0125 | 0.0128 | 1,585,577 | -0.00(-10.49%) |
Apr 26, 2022 | 0.0143 | 0.0175 | 0.0143 | 0.0143 | 186,100 | +0.00(+1.42%) |
Apr 25, 2022 | 0.0135 | 0.0173 | 0.0135 | 0.0141 | 663,348 | -0.00(-17.54%) |
Apr 22, 2022 | 0.0158 | 0.0171 | 0.0155 | 0.0171 | 132,267 | +0.00(+0.00%) |
Apr 21, 2022 | 0.0141 | 0.0171 | 0.0135 | 0.0171 | 255,490 | -0.00(-1.72%) |
Apr 20, 2022 | 0.0174 | 0.0175 | 0.0174 | 0.0174 | 35,000 | -0.00(-0.57%) |
Apr 19, 2022 | 0.0138 | 0.0175 | 0.0136 | 0.0175 | 80,698 | +0.00(+6.06%) |
Apr 18, 2022 | 0.0139 | 0.0174 | 0.0139 | 0.0165 | 233,995 | -0.00(-6.78%) |
Apr 14, 2022 | 0.0170 | 0.0179 | 0.0110 | 0.0177 | 754,480 | +0.00(+4.12%) |
Apr 13, 2022 | 0.0177 | 0.0180 | 0.0160 | 0.0170 | 1,532,162 | -0.00(-2.30%) |
Apr 12, 2022 | 0.0198 | 0.0198 | 0.0162 | 0.0174 | 2,206,018 | -0.00(-5.43%) |
Apr 11, 2022 | 0.0198 | 0.0198 | 0.0160 | 0.0184 | 1,049,914 | -0.00(-7.07%) |
Apr 08, 2022 | 0.0212 | 0.0212 | 0.0170 | 0.0198 | 1,065,486 | -0.00(-10.00%) |
Apr 07, 2022 | 0.0200 | 0.0220 | 0.0181 | 0.0220 | 1,013,137 | +0.00(+20.88%) |
Apr 06, 2022 | 0.0192 | 0.0213 | 0.0182 | 0.0182 | 670,790 | -0.00(-1.62%) |
Apr 05, 2022 | 0.0196 | 0.0229 | 0.0185 | 0.0185 | 801,120 | -0.00(-5.13%) |
Apr 04, 2022 | 0.0250 | 0.0250 | 0.0181 | 0.0195 | 859,950 | -0.00(-16.67%) |
Apr 01, 2022 | 0.0205 | 0.0240 | 0.0198 | 0.0234 | 1,143,463 | +0.00(+7.83%) |
Mar 31, 2022 | 0.0200 | 0.0254 | 0.0200 | 0.0217 | 491,537 | -0.00(-14.57%) |
Mar 30, 2022 | 0.0227 | 0.0270 | 0.0217 | 0.0254 | 1,306,840 | +0.00(+12.39%) |
Mar 29, 2022 | 0.0221 | 0.0280 | 0.0220 | 0.0226 | 669,397 | -0.01(-19.86%) |
Mar 28, 2022 | 0.0210 | 0.0291 | 0.0202 | 0.0282 | 376,476 | -0.00(-3.09%) |
Mar 25, 2022 | 0.0271 | 0.0291 | 0.0259 | 0.0291 | 160,397 | +0.00(+1.39%) |
Mar 24, 2022 | 0.0300 | 0.0300 | 0.0260 | 0.0287 | 137,860 | -0.00(-3.37%) |
Mar 23, 2022 | 0.0278 | 0.0334 | 0.0235 | 0.0297 | 326,301 | +0.00(+10.82%) |
Mar 22, 2022 | 0.0210 | 0.0288 | 0.0206 | 0.0268 | 1,335,189 | +0.00(+5.51%) |
Mar 21, 2022 | 0.0300 | 0.0339 | 0.0210 | 0.0254 | 937,999 | -0.00(-2.31%) |
Mar 18, 2022 | 0.0279 | 0.0388 | 0.0232 | 0.0260 | 1,553,338 | -0.00(-6.47%) |
Mar 17, 2022 | 0.0200 | 0.0289 | 0.0200 | 0.0278 | 1,527,780 | +0.00(+16.81%) |
Mar 16, 2022 | 0.0244 | 0.0253 | 0.0195 | 0.0238 | 1,021,118 | -0.00(-0.83%) |
Mar 15, 2022 | 0.0153 | 0.0240 | 0.0153 | 0.0240 | 1,923,821 | +0.01(+65.52%) |
Mar 14, 2022 | 0.0150 | 0.0154 | 0.0133 | 0.0145 | 28,195 | -0.00(-7.64%) |
Mar 11, 2022 | 0.0137 | 0.0157 | 0.0137 | 0.0157 | 68,506 | +0.00(+12.95%) |
Mar 10, 2022 | 0.0170 | 0.0170 | 0.0110 | 0.0139 | 3,169,161 | -0.00(-18.24%) |
Mar 09, 2022 | 0.0150 | 0.0170 | 0.0148 | 0.0170 | 194,633 | +0.00(+21.43%) |
Mar 08, 2022 | 0.0166 | 0.0174 | 0.0130 | 0.0140 | 1,705,839 | -0.00(-16.17%) |
Mar 07, 2022 | 0.0160 | 0.0184 | 0.0143 | 0.0167 | 25,000 | -0.00(-6.70%) |
Mar 04, 2022 | 0.0189 | 0.0189 | 0.0142 | 0.0179 | 116,791 | +0.00(+26.95%) |
Mar 03, 2022 | 0.0150 | 0.0150 | 0.0135 | 0.0141 | 473,795 | +0.00(+1.44%) |
Mar 02, 2022 | 0.0150 | 0.0150 | 0.0110 | 0.0139 | 4,330,939 | -0.00(-8.55%) |
Mar 01, 2022 | 0.0177 | 0.0177 | 0.0150 | 0.0152 | 1,131,901 | -0.00(-19.58%) |
Feb 28, 2022 | 0.0177 | 0.0189 | 0.0177 | 0.0189 | 161,848 | +0.00(+14.55%) |
Feb 25, 2022 | 0.0164 | 0.0165 | 0.0150 | 0.0165 | 662,202 | -0.00(-2.94%) |
Feb 24, 2022 | 0.0159 | 0.0178 | 0.0138 | 0.0170 | 203,645 | +0.00(+3.66%) |
Feb 23, 2022 | 0.0180 | 0.0190 | 0.0143 | 0.0164 | 1,137,899 | -0.00(-7.87%) |
Feb 22, 2022 | 0.0165 | 0.0180 | 0.0150 | 0.0178 | 447,926 | -0.00(-5.82%) |
Feb 18, 2022 | 0.0189 | 0 | +0.00(+11.83%) | |||
Feb 17, 2022 | 0.0150 | 0.0185 | 0.0131 | 0.0169 | 2,342,443 | -0.00(-0.59%) |
Feb 16, 2022 | 0.0181 | 0.0212 | 0.0170 | 0.0170 | 3,168,039 | -0.00(-5.56%) |
Feb 15, 2022 | 0.0200 | 0.0214 | 0.0153 | 0.0180 | 1,910,337 | +0.00(+5.88%) |
Feb 14, 2022 | 0.0204 | 0.0230 | 0.0153 | 0.0170 | 3,851,327 | -0.01(-26.72%) |
Feb 11, 2022 | 0.0280 | 0.0280 | 0.0200 | 0.0232 | 1,160,918 | -0.00(-15.94%) |
Feb 10, 2022 | 0.0288 | 0.0288 | 0.0252 | 0.0276 | 14,544 | -0.00(-1.08%) |
Feb 09, 2022 | 0.0300 | 0.0300 | 0.0246 | 0.0279 | 245,377 | -0.00(-0.36%) |
Feb 08, 2022 | 0.0286 | 0.0290 | 0.0265 | 0.0280 | 75,662 | -0.00(-3.45%) |
Feb 07, 2022 | 0.0261 | 0.0290 | 0.0253 | 0.0290 | 299,792 | +0.00(+11.97%) |
Feb 04, 2022 | 0.0260 | 0.0260 | 0.0235 | 0.0259 | 52,700 | +0.00(+3.60%) |
Feb 03, 2022 | 0.0231 | 0.0250 | 0.0250 | 102,040 | +0.00(+11.11%) | |
Feb 02, 2022 | 0.0225 | 0.0225 | 0.0218 | 0.0225 | 176,261 | +0.00(+4.65%) |