Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 0.0030 | 0.0040 | 0.0029 | 0.0039 | 27,149,144 | +0.00(+25.81%) |
May 27, 2022 | 0.0030 | 0.0033 | 0.0030 | 0.0031 | 7,252,346 | +0.00(+3.33%) |
May 26, 2022 | 0.0030 | 0.0032 | 0.0028 | 0.0030 | 5,164,791 | +0.00(+3.45%) |
May 25, 2022 | 0.0031 | 0.0031 | 0.0026 | 0.0029 | 7,815,930 | +0.00(+3.57%) |
May 24, 2022 | 0.0032 | 0.0032 | 0.0027 | 0.0028 | 16,924,088 | -0.00(-9.68%) |
May 23, 2022 | 0.0033 | 0.0034 | 0.0028 | 0.0031 | 7,168,324 | -0.00(-3.13%) |
May 20, 2022 | 0.0032 | 0.0033 | 0.0030 | 0.0032 | 5,402,216 | +0.00(+3.23%) |
May 19, 2022 | 0.0035 | 0.0035 | 0.0020 | 0.0031 | 14,366,033 | -0.00(-6.06%) |
May 18, 2022 | 0.0031 | 0.0034 | 0.0031 | 0.0033 | 7,421,058 | +0.00(+3.12%) |
May 17, 2022 | 0.0036 | 0.0038 | 0.0031 | 0.0032 | 12,105,999 | -0.00(-11.11%) |
May 16, 2022 | 0.0032 | 0.0037 | 0.0032 | 0.0036 | 6,435,640 | +0.00(+12.50%) |
May 13, 2022 | 0.0029 | 0.0033 | 0.0028 | 0.0032 | 13,250,255 | +0.00(+6.67%) |
May 12, 2022 | 0.0030 | 0.0033 | 0.0025 | 0.0030 | 36,178,340 | +0.00(+0.00%) |
May 11, 2022 | 0.0032 | 0.0043 | 0.0029 | 0.0030 | 21,151,020 | -0.00(-3.23%) |
May 10, 2022 | 0.0031 | 0.0033 | 0.0028 | 0.0031 | 22,378,260 | +0.00(+3.33%) |
May 09, 2022 | 0.0035 | 0.0036 | 0.0028 | 0.0030 | 37,500,372 | -0.00(-14.29%) |
May 06, 2022 | 0.0036 | 0.0038 | 0.0033 | 0.0035 | 17,587,380 | +0.00(+0.00%) |
May 05, 2022 | 0.0037 | 0.0039 | 0.0035 | 0.0035 | 12,971,946 | -0.00(-5.41%) |
May 04, 2022 | 0.0041 | 0.0043 | 0.0036 | 0.0037 | 28,610,384 | -0.00(-5.13%) |
May 03, 2022 | 0.0039 | 0.0042 | 0.0035 | 0.0039 | 30,196,334 | +0.00(+2.63%) |
May 02, 2022 | 0.0040 | 0.0040 | 0.0037 | 0.0038 | 24,869,458 | -0.00(-2.56%) |
Apr 29, 2022 | 0.0041 | 0.0041 | 0.0038 | 0.0039 | 30,878,096 | -0.00(-4.88%) |
Apr 28, 2022 | 0.0040 | 0.0042 | 0.0039 | 0.0041 | 21,606,020 | +0.00(+2.50%) |
Apr 27, 2022 | 0.0043 | 0.0045 | 0.0039 | 0.0040 | 24,834,796 | -0.00(-4.76%) |
Apr 26, 2022 | 0.0045 | 0.0046 | 0.0041 | 0.0042 | 26,648,734 | -0.00(-8.70%) |
Apr 25, 2022 | 0.0047 | 0.0048 | 0.0045 | 0.0046 | 16,350,136 | -0.00(-4.17%) |
Apr 22, 2022 | 0.0050 | 0.0052 | 0.0045 | 0.0048 | 16,228,477 | -0.00(-4.00%) |
Apr 21, 2022 | 0.0052 | 0.0052 | 0.0048 | 0.0050 | 10,132,680 | -0.00(-1.96%) |
Apr 20, 2022 | 0.0050 | 0.0053 | 0.0050 | 0.0051 | 10,423,308 | +0.00(+2.00%) |
Apr 19, 2022 | 0.0052 | 0.0058 | 0.0049 | 0.0050 | 45,215,464 | +0.00(+6.38%) |
Apr 18, 2022 | 0.0053 | 0.0054 | 0.0047 | 0.0047 | 19,309,272 | -0.00(-9.62%) |
Apr 14, 2022 | 0.0053 | 0.0054 | 0.0050 | 0.0052 | 13,323,658 | +0.00(+0.00%) |
Apr 13, 2022 | 0.0051 | 0.0055 | 0.0051 | 0.0052 | 15,090,908 | +0.00(+1.96%) |
Apr 12, 2022 | 0.0053 | 0.0053 | 0.0050 | 0.0051 | 18,523,602 | +0.00(+0.00%) |
Apr 11, 2022 | 0.0050 | 0.0056 | 0.0050 | 0.0051 | 16,021,044 | -0.00(-7.27%) |
Apr 08, 2022 | 0.0056 | 0.0059 | 0.0050 | 0.0055 | 17,069,232 | +0.00(+0.00%) |
Apr 07, 2022 | 0.0058 | 0.0061 | 0.0050 | 0.0055 | 61,206,280 | -0.00(-6.78%) |
Apr 06, 2022 | 0.0061 | 0.0064 | 0.0058 | 0.0059 | 19,812,056 | -0.00(-3.28%) |
Apr 05, 2022 | 0.0063 | 0.0066 | 0.0061 | 0.0061 | 19,440,996 | -0.00(-8.96%) |
Apr 04, 2022 | 0.0068 | 0.0070 | 0.0061 | 0.0067 | 16,762,327 | -0.00(-1.47%) |
Apr 01, 2022 | 0.0074 | 0.0076 | 0.0065 | 0.0068 | 21,122,172 | -0.00(-5.56%) |
Mar 31, 2022 | 0.0071 | 0.0075 | 0.0070 | 0.0072 | 16,224,960 | +0.00(+2.86%) |
Mar 30, 2022 | 0.0067 | 0.0075 | 0.0066 | 0.0070 | 19,590,796 | +0.00(+4.48%) |
Mar 29, 2022 | 0.0076 | 0.0080 | 0.0062 | 0.0067 | 36,694,724 | +0.00(+8.06%) |
Mar 28, 2022 | 0.0065 | 0.0067 | 0.0060 | 0.0062 | 19,398,340 | -0.00(-1.59%) |
Mar 25, 2022 | 0.0066 | 0.0070 | 0.0060 | 0.0063 | 18,648,820 | -0.00(-4.55%) |
Mar 24, 2022 | 0.0088 | 0.0089 | 0.0065 | 0.0066 | 38,291,464 | -0.00(-17.50%) |
Mar 23, 2022 | 0.0064 | 0.0090 | 0.0063 | 0.0080 | 91,948,312 | +0.00(+29.03%) |
Mar 22, 2022 | 0.0057 | 0.0063 | 0.0054 | 0.0062 | 20,634,840 | +0.00(+8.77%) |
Mar 21, 2022 | 0.0050 | 0.0057 | 0.0050 | 0.0057 | 18,300,122 | +0.00(+11.76%) |
Mar 18, 2022 | 0.0052 | 0.0053 | 0.0050 | 0.0051 | 26,524,840 | -0.00(-1.92%) |
Mar 17, 2022 | 0.0054 | 0.0056 | 0.0051 | 0.0052 | 10,231,994 | -0.00(-5.45%) |
Mar 16, 2022 | 0.0049 | 0.0056 | 0.0048 | 0.0055 | 14,201,652 | +0.00(+10.00%) |
Mar 15, 2022 | 0.0056 | 0.0058 | 0.0049 | 0.0050 | 12,969,446 | -0.00(-1.96%) |
Mar 14, 2022 | 0.0052 | 0.0060 | 0.0050 | 0.0051 | 18,136,344 | -0.00(-3.77%) |
Mar 11, 2022 | 0.0054 | 0.0060 | 0.0052 | 0.0053 | 12,312,175 | -0.00(-1.85%) |
Mar 10, 2022 | 0.0052 | 0.0055 | 0.0050 | 0.0054 | 17,468,462 | +0.00(+3.85%) |
Mar 09, 2022 | 0.0053 | 0.0054 | 0.0050 | 0.0052 | 12,578,677 | +0.00(+1.96%) |
Mar 08, 2022 | 0.0050 | 0.0055 | 0.0047 | 0.0051 | 27,155,494 | +0.00(+8.51%) |
Mar 07, 2022 | 0.0049 | 0.0050 | 0.0046 | 0.0047 | 26,946,836 | -0.00(-9.62%) |
Mar 04, 2022 | 0.0053 | 0.0054 | 0.0049 | 0.0052 | 21,095,624 | -0.00(-1.89%) |
Mar 03, 2022 | 0.0054 | 0.0055 | 0.0049 | 0.0053 | 28,122,260 | +0.00(+3.92%) |
Mar 02, 2022 | 0.0047 | 0.0052 | 0.0046 | 0.0051 | 29,976,034 | +0.00(+4.08%) |