Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 0.0183 | 0.0196 | 0.0182 | 0.0188 | 761,300 | +0.00(+2.73%) |
Apr 29, 2021 | 0.0185 | 0.0199 | 0.0179 | 0.0183 | 1,532,637 | -0.00(-8.04%) |
Apr 28, 2021 | 0.0204 | 0.0209 | 0.0196 | 0.0199 | 375,180 | +0.00(+0.00%) |
Apr 27, 2021 | 0.0205 | 0.0209 | 0.0195 | 0.0199 | 536,268 | +0.00(+5.85%) |
Apr 26, 2021 | 0.0200 | 0.0200 | 0.0186 | 0.0188 | 869,589 | -0.00(-4.57%) |
Apr 23, 2021 | 0.0205 | 0.0205 | 0.0188 | 0.0197 | 769,700 | -0.00(-1.99%) |
Apr 22, 2021 | 0.0190 | 0.0210 | 0.0188 | 0.0201 | 1,068,878 | +0.00(+5.79%) |
Apr 21, 2021 | 0.0198 | 0.0228 | 0.0180 | 0.0190 | 1,682,635 | +0.00(+3.26%) |
Apr 20, 2021 | 0.0190 | 0.0198 | 0.0172 | 0.0184 | 2,297,618 | +0.00(+0.55%) |
Apr 19, 2021 | 0.0182 | 0.0272 | 0.0180 | 0.0183 | 2,121,145 | -0.00(-5.18%) |
Apr 16, 2021 | 0.0220 | 0.0260 | 0.0175 | 0.0193 | 7,218,500 | -0.00(-11.87%) |
Apr 15, 2021 | 0.0269 | 0.0269 | 0.0205 | 0.0219 | 5,373,837 | -0.00(-6.41%) |
Apr 14, 2021 | 0.0299 | 0.0348 | 0.0221 | 0.0234 | 20,079,422 | +0.00(+6.36%) |
Apr 13, 2021 | 0.0219 | 0.0238 | 0.0210 | 0.0220 | 1,132,481 | +0.00(+3.77%) |
Apr 12, 2021 | 0.0218 | 0.0219 | 0.0197 | 0.0212 | 1,313,463 | +0.00(+4.43%) |
Apr 09, 2021 | 0.0217 | 0.0220 | 0.0200 | 0.0203 | 2,776,700 | -0.00(-6.88%) |
Apr 08, 2021 | 0.0218 | 0.0224 | 0.0200 | 0.0218 | 1,336,407 | +0.00(+3.81%) |
Apr 07, 2021 | 0.0219 | 0.0264 | 0.0195 | 0.0210 | 4,842,053 | +0.00(+5.00%) |
Apr 06, 2021 | 0.0272 | 0.0274 | 0.0198 | 0.0200 | 2,681,304 | -0.00(-4.76%) |
Apr 05, 2021 | 0.0205 | 0.0262 | 0.0200 | 0.0210 | 1,709,745 | +0.00(+0.48%) |
Apr 01, 2021 | 0.0220 | 0.0220 | 0.0191 | 0.0209 | 4,101,800 | -0.00(-8.73%) |
Mar 31, 2021 | 0.0211 | 0.0287 | 0.0200 | 0.0229 | 2,869,506 | -0.00(-4.58%) |
Mar 30, 2021 | 0.0248 | 0.0300 | 0.0227 | 0.0240 | 8,371,465 | +0.00(+8.11%) |
Mar 29, 2021 | 0.0209 | 0.0245 | 0.0207 | 0.0222 | 2,625,449 | +0.00(+1.83%) |
Mar 26, 2021 | 0.0200 | 0.0230 | 0.0190 | 0.0218 | 1,596,800 | +0.00(+13.54%) |
Mar 25, 2021 | 0.0210 | 0.0210 | 0.0180 | 0.0192 | 5,108,907 | -0.00(-7.25%) |
Mar 24, 2021 | 0.0253 | 0.0253 | 0.0200 | 0.0207 | 4,796,512 | -0.00(-10.00%) |
Mar 23, 2021 | 0.0284 | 0.0295 | 0.0222 | 0.0230 | 4,434,806 | -0.00(-11.88%) |
Mar 22, 2021 | 0.0300 | 0.0308 | 0.0253 | 0.0261 | 4,040,355 | -0.00(-9.06%) |
Mar 19, 2021 | 0.0389 | 0.0417 | 0.0280 | 0.0287 | 11,603,500 | -0.01(-26.22%) |
Mar 18, 2021 | 0.0400 | 0.0450 | 0.0328 | 0.0389 | 22,799,184 | +0.01(+18.60%) |
Mar 17, 2021 | 0.0181 | 0.0599 | 0.0162 | 0.0328 | 67,369,728 | +0.02(+101.23%) |
Mar 16, 2021 | 0.0171 | 0.0180 | 0.0162 | 0.0163 | 1,560,632 | -0.00(-4.12%) |
Mar 15, 2021 | 0.0172 | 0.0180 | 0.0160 | 0.0170 | 2,283,867 | +0.00(+0.00%) |
Mar 12, 2021 | 0.0180 | 0.0188 | 0.0165 | 0.0170 | 3,116,700 | -0.00(-5.56%) |
Mar 11, 2021 | 0.0180 | 0.0192 | 0.0173 | 0.0180 | 4,578,434 | +0.00(+1.12%) |
Mar 10, 2021 | 0.0186 | 0.0195 | 0.0175 | 0.0178 | 1,832,669 | -0.00(-6.32%) |
Mar 09, 2021 | 0.0173 | 0.0265 | 0.0173 | 0.0190 | 5,288,254 | +0.00(+2.70%) |
Mar 08, 2021 | 0.0195 | 0.0195 | 0.0170 | 0.0185 | 3,684,080 | -0.00(-7.04%) |
Mar 05, 2021 | 0.0200 | 0.0200 | 0.0161 | 0.0199 | 715,500 | +0.00(+11.17%) |
Mar 04, 2021 | 0.0237 | 0.0239 | 0.0163 | 0.0179 | 7,481,300 | -0.01(-27.53%) |
Mar 03, 2021 | 0.0260 | 0.0296 | 0.0240 | 0.0247 | 2,164,309 | -0.00(-5.00%) |
Mar 02, 2021 | 0.0320 | 0.0340 | 0.0246 | 0.0260 | 4,511,841 | -0.01(-17.20%) |
Mar 01, 2021 | 0.0268 | 0.0365 | 0.0261 | 0.0314 | 4,977,922 | +0.01(+23.14%) |
Feb 26, 2021 | 0.0259 | 0.0278 | 0.0239 | 0.0255 | 1,150,800 | -0.00(-1.54%) |
Feb 25, 2021 | 0.0294 | 0.0296 | 0.0240 | 0.0259 | 4,754,471 | -0.00(-0.38%) |
Feb 24, 2021 | 0.0263 | 0.0269 | 0.0233 | 0.0260 | 6,019,590 | +0.00(+12.07%) |
Feb 23, 2021 | 0.0260 | 0.0280 | 0.0230 | 0.0232 | 5,341,700 | -0.00(-14.07%) |
Feb 22, 2021 | 0.0270 | 0.0340 | 0.0255 | 0.0270 | 3,629,331 | -0.00(-3.57%) |
Feb 19, 2021 | 0.0401 | 0.0420 | 0.0277 | 0.0280 | 6,645,000 | -0.01(-21.35%) |
Feb 18, 2021 | 0.0473 | 0.0520 | 0.0350 | 0.0356 | 5,844,168 | -0.01(-24.74%) |
Feb 17, 2021 | 0.0470 | 0.0649 | 0.0380 | 0.0473 | 8,338,907 | +0.00(+2.83%) |
Feb 16, 2021 | 0.0248 | 0.0500 | 0.0239 | 0.0460 | 24,302,372 | +0.02(+91.67%) |
Feb 12, 2021 | 0.0260 | 0.0260 | 0.0230 | 0.0240 | 3,556,900 | -0.00(-7.69%) |
Feb 11, 2021 | 0.0233 | 0.0277 | 0.0229 | 0.0260 | 3,867,693 | +0.00(+17.12%) |
Feb 10, 2021 | 0.0252 | 0.0279 | 0.0205 | 0.0222 | 7,445,930 | -0.00(-7.11%) |
Feb 09, 2021 | 0.0232 | 0.0260 | 0.0213 | 0.0239 | 5,029,219 | +0.00(+4.82%) |
Feb 08, 2021 | 0.0236 | 0.0250 | 0.0202 | 0.0228 | 3,651,083 | +0.00(+5.56%) |
Feb 05, 2021 | 0.0250 | 0.0299 | 0.0200 | 0.0216 | 12,886,100 | -0.00(-5.26%) |
Feb 04, 2021 | 0.0170 | 0.0239 | 0.0142 | 0.0228 | 10,814,325 | +0.01(+42.50%) |
Feb 03, 2021 | 0.0179 | 0.0179 | 0.0155 | 0.0160 | 517,739 | +0.00(+0.00%) |
Feb 02, 2021 | 0.0200 | 0.0245 | 0.0148 | 0.0160 | 3,944,170 | -0.00(-1.84%) |