Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 22, 2022 | 0.0999 | 0 | -0.07(-42.72%) | |||
Sep 21, 2022 | 0.0880 | 0.2100 | 0.0800 | 0.1744 | 104,789,024 | +0.06(+50.73%) |
Sep 20, 2022 | 0.1328 | 0.1328 | 0.1150 | 0.1157 | 4,065,986 | -0.01(-10.45%) |
Sep 19, 2022 | 0.1315 | 0.1350 | 0.1160 | 0.1292 | 2,192,900 | +0.00(+0.62%) |
Sep 16, 2022 | 0.1322 | 0.1387 | 0.1250 | 0.1284 | 1,710,458 | -0.01(-6.96%) |
Sep 15, 2022 | 0.1480 | 0.1495 | 0.1328 | 0.1380 | 2,090,832 | -0.01(-6.06%) |
Sep 14, 2022 | 0.1433 | 0.1630 | 0.1422 | 0.1469 | 4,268,899 | -0.00(-2.13%) |
Sep 13, 2022 | 0.1310 | 0.2234 | 0.1300 | 0.1501 | 22,660,164 | +0.01(+9.32%) |
Sep 12, 2022 | 0.1428 | 0.1428 | 0.1303 | 0.1373 | 761,658 | +0.00(+1.10%) |
Sep 09, 2022 | 0.1338 | 0.1390 | 0.1310 | 0.1358 | 762,979 | -0.00(-0.15%) |
Sep 08, 2022 | 0.1360 | 0.1445 | 0.1330 | 0.1360 | 662,378 | +0.00(+0.74%) |
Sep 07, 2022 | 0.1375 | 0.1490 | 0.1255 | 0.1350 | 1,386,961 | -0.01(-3.57%) |
Sep 06, 2022 | 0.1400 | 0.1481 | 0.1350 | 0.1400 | 1,453,390 | -0.01(-4.11%) |
Sep 02, 2022 | 0.1497 | 0.1600 | 0.1429 | 0.1460 | 2,269,700 | -0.00(-1.55%) |
Sep 01, 2022 | 0.1475 | 0.1576 | 0.1460 | 0.1483 | 1,999,705 | +0.00(+1.44%) |
Aug 31, 2022 | 0.1500 | 0.1600 | 0.1450 | 0.1462 | 4,107,966 | -0.03(-14.75%) |
Aug 30, 2022 | 0.1460 | 0.2300 | 0.1422 | 0.1715 | 19,363,136 | +0.02(+16.67%) |
Aug 29, 2022 | 0.1393 | 0.1470 | 0.1330 | 0.1470 | 1,420,770 | +0.00(+3.16%) |
Aug 26, 2022 | 0.1538 | 0.1550 | 0.1400 | 0.1425 | 2,947,140 | -0.01(-8.30%) |
Aug 25, 2022 | 0.1900 | 0.1935 | 0.1517 | 0.1554 | 14,631,167 | +0.01(+6.29%) |
Aug 24, 2022 | 0.1530 | 0.1639 | 0.1402 | 0.1462 | 6,673,880 | -0.00(-1.62%) |
Aug 23, 2022 | 0.1800 | 0.1757 | 0.1415 | 0.1486 | 2,635,225 | -0.00(-2.17%) |
Aug 22, 2022 | 0.1500 | 0.1797 | 0.1312 | 0.1519 | 4,056,957 | +0.00(+1.27%) |
Aug 19, 2022 | 0.1600 | 0.1600 | 0.1440 | 0.1500 | 1,727,183 | -0.02(-9.09%) |
Aug 18, 2022 | 0.2195 | 0.2195 | 0.1263 | 0.1650 | 8,490,221 | -0.06(-26.14%) |
Aug 17, 2022 | 0.2681 | 0.2690 | 0.2101 | 0.2234 | 2,858,711 | -0.05(-18.26%) |
Aug 16, 2022 | 0.2803 | 0.2950 | 0.2605 | 0.2733 | 2,020,700 | -0.01(-2.50%) |
Aug 15, 2022 | 0.2945 | 0.2988 | 0.2300 | 0.2803 | 3,471,796 | -0.02(-6.72%) |
Aug 12, 2022 | 0.3800 | 0.3879 | 0.2712 | 0.3005 | 5,496,185 | -0.07(-19.50%) |
Aug 11, 2022 | 0.3873 | 0.4550 | 0.3411 | 0.3733 | 8,878,661 | -0.00(-0.24%) |
Aug 10, 2022 | 0.3766 | 0.3953 | 0.3621 | 0.3742 | 2,335,243 | -0.01(-3.41%) |
Aug 09, 2022 | 0.3900 | 0.4150 | 0.3600 | 0.3874 | 2,589,484 | +0.01(+1.87%) |
Aug 08, 2022 | 0.3839 | 0.4150 | 0.3406 | 0.3803 | 6,788,518 | +0.00(+0.08%) |
Aug 05, 2022 | 0.4100 | 0.4170 | 0.3598 | 0.3800 | 7,274,362 | -0.05(-11.63%) |
Aug 04, 2022 | 0.4289 | 0.4397 | 0.3500 | 0.4300 | 17,465,072 | +0.02(+5.26%) |
Aug 03, 2022 | 0.2059 | 0.4900 | 0.1892 | 0.4085 | 90,684,448 | +0.24(+146.08%) |
Aug 02, 2022 | 0.1162 | 0.3900 | 0.1162 | 0.1660 | 37,688,720 | +0.05(+42.37%) |
Aug 01, 2022 | 0.1268 | 0.1268 | 0.1158 | 0.1166 | 594,498 | -0.01(-5.66%) |
Jul 29, 2022 | 0.1350 | 0.1350 | 0.1213 | 0.1236 | 474,987 | -0.01(-7.90%) |
Jul 28, 2022 | 0.1359 | 0.1369 | 0.1255 | 0.1342 | 427,239 | -0.00(-1.97%) |
Jul 27, 2022 | 0.1251 | 0.1466 | 0.1201 | 0.1369 | 1,269,801 | -0.00(-1.72%) |
Jul 26, 2022 | 0.1500 | 0.1490 | 0.1300 | 0.1393 | 1,092,999 | -0.01(-9.49%) |
Jul 25, 2022 | 0.1410 | 0.1610 | 0.1400 | 0.1539 | 1,901,681 | +0.00(+1.99%) |
Jul 22, 2022 | 0.1562 | 0.1600 | 0.1431 | 0.1509 | 830,073 | -0.01(-5.69%) |
Jul 21, 2022 | 0.1500 | 0.1632 | 0.1456 | 0.1600 | 1,169,503 | +0.00(+3.16%) |
Jul 20, 2022 | 0.1787 | 0.1787 | 0.1500 | 0.1551 | 489,224 | -0.00(-2.76%) |
Jul 19, 2022 | 0.1500 | 0.1624 | 0.1500 | 0.1595 | 1,146,722 | +0.01(+6.33%) |
Jul 18, 2022 | 0.1400 | 0.1618 | 0.1410 | 0.1500 | 1,129,324 | +0.00(+1.01%) |
Jul 15, 2022 | 0.1644 | 0.1644 | 0.1420 | 0.1485 | 872,688 | -0.01(-7.88%) |
Jul 14, 2022 | 0.1700 | 0.1719 | 0.1600 | 0.1612 | 416,230 | -0.01(-4.62%) |
Jul 13, 2022 | 0.1762 | 0.1798 | 0.1650 | 0.1690 | 642,691 | -0.01(-5.59%) |
Jul 12, 2022 | 0.1777 | 0.1798 | 0.1708 | 0.1790 | 487,031 | +0.00(+1.02%) |
Jul 11, 2022 | 0.1775 | 0.1850 | 0.1707 | 0.1772 | 926,869 | +0.00(+2.43%) |
Jul 08, 2022 | 0.1790 | 0.1818 | 0.1698 | 0.1730 | 491,458 | -0.01(-2.92%) |
Jul 07, 2022 | 0.1800 | 0.2000 | 0.1720 | 0.1782 | 445,739 | -0.00(-1.44%) |
Jul 06, 2022 | 0.1900 | 0.2000 | 0.1700 | 0.1808 | 1,474,027 | +0.00(+0.39%) |
Jul 05, 2022 | 0.1858 | 0.1887 | 0.1710 | 0.1801 | 949,192 | +0.00(+0.78%) |