Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 0.0049 | 0.0049 | 0.0045 | 0.0049 | 538,333 | +0.00(+4.26%) |
Apr 28, 2022 | 0.0047 | 0.0047 | 0.0047 | 0.0047 | 95,104 | +0.00(+0.00%) |
Apr 27, 2022 | 0.0043 | 0.0049 | 0.0043 | 0.0047 | 181,391 | +0.00(+9.30%) |
Apr 26, 2022 | 0.0048 | 0.0048 | 0.0043 | 0.0043 | 875,454 | -0.00(-10.42%) |
Apr 25, 2022 | 0.0048 | 0.0051 | 0.0045 | 0.0048 | 1,765,627 | +0.00(+2.13%) |
Apr 22, 2022 | 0.0047 | 0.0047 | 0.0044 | 0.0047 | 597,918 | -0.00(-6.00%) |
Apr 21, 2022 | 0.0048 | 0.0050 | 0.0048 | 0.0050 | 79,704 | +0.00(+0.00%) |
Apr 20, 2022 | 0.0052 | 0.0052 | 0.0045 | 0.0050 | 745,966 | -0.00(-5.66%) |
Apr 19, 2022 | 0.0052 | 0.0053 | 0.0050 | 0.0053 | 1,963,245 | +0.00(+6.00%) |
Apr 18, 2022 | 0.0049 | 0.0056 | 0.0046 | 0.0050 | 2,413,968 | +0.00(+0.00%) |
Apr 14, 2022 | 0.0050 | 0.0050 | 0.0049 | 0.0050 | 371,862 | +0.00(+2.04%) |
Apr 13, 2022 | 0.0048 | 0.0052 | 0.0048 | 0.0049 | 1,851,749 | +0.00(+4.26%) |
Apr 12, 2022 | 0.0051 | 0.0053 | 0.0045 | 0.0047 | 1,237,943 | -0.00(-6.00%) |
Apr 11, 2022 | 0.0051 | 0.0051 | 0.0048 | 0.0050 | 383,913 | -0.00(-3.85%) |
Apr 08, 2022 | 0.0052 | 0.0053 | 0.0051 | 0.0052 | 58,772 | +0.00(+4.00%) |
Apr 07, 2022 | 0.0049 | 0.0053 | 0.0049 | 0.0050 | 401,020 | +0.00(+2.04%) |
Apr 06, 2022 | 0.0049 | 0.0050 | 0.0048 | 0.0049 | 249,002 | +0.00(+0.00%) |
Apr 05, 2022 | 0.0051 | 0.0053 | 0.0049 | 0.0049 | 2,110,167 | -0.00(-5.77%) |
Apr 04, 2022 | 0.0056 | 0.0063 | 0.0051 | 0.0052 | 2,157,673 | -0.00(-7.14%) |
Apr 01, 2022 | 0.0057 | 0.0057 | 0.0050 | 0.0056 | 754,533 | +0.00(+1.82%) |
Mar 31, 2022 | 0.0059 | 0.0060 | 0.0052 | 0.0055 | 1,657,952 | -0.00(-8.33%) |
Mar 30, 2022 | 0.0050 | 0.0062 | 0.0047 | 0.0060 | 3,229,781 | +0.00(+20.00%) |
Mar 29, 2022 | 0.0051 | 0.0052 | 0.0042 | 0.0050 | 2,001,843 | -0.00(-3.85%) |
Mar 28, 2022 | 0.0059 | 0.0059 | 0.0049 | 0.0052 | 2,676,911 | -0.00(-11.86%) |
Mar 25, 2022 | 0.0058 | 0.0060 | 0.0054 | 0.0059 | 297,135 | +0.00(+1.72%) |
Mar 24, 2022 | 0.0058 | 0.0058 | 0.0055 | 0.0058 | 74,546 | -0.00(-3.33%) |
Mar 23, 2022 | 0.0061 | 0.0061 | 0.0055 | 0.0060 | 353,807 | +0.00(+1.69%) |
Mar 22, 2022 | 0.0053 | 0.0061 | 0.0053 | 0.0059 | 1,350,700 | +0.00(+5.36%) |
Mar 21, 2022 | 0.0052 | 0.0056 | 0.0048 | 0.0056 | 280,684 | +0.00(+1.82%) |
Mar 18, 2022 | 0.0045 | 0.0063 | 0.0045 | 0.0055 | 2,986,526 | +0.00(+17.02%) |
Mar 17, 2022 | 0.0048 | 0.0051 | 0.0041 | 0.0047 | 1,480,913 | -0.00(-9.62%) |
Mar 16, 2022 | 0.0047 | 0.0061 | 0.0045 | 0.0052 | 1,485,220 | +0.00(+13.04%) |
Mar 15, 2022 | 0.0045 | 0.0046 | 0.0042 | 0.0046 | 1,415,185 | -0.00(-2.13%) |
Mar 14, 2022 | 0.0048 | 0.0048 | 0.0045 | 0.0047 | 555,709 | +0.00(+0.00%) |
Mar 11, 2022 | 0.0045 | 0.0050 | 0.0044 | 0.0047 | 1,358,641 | +0.00(+4.44%) |
Mar 10, 2022 | 0.0047 | 0.0069 | 0.0042 | 0.0045 | 2,564,506 | -0.00(-8.16%) |
Mar 09, 2022 | 0.0045 | 0.0050 | 0.0044 | 0.0049 | 646,419 | +0.00(+11.36%) |
Mar 08, 2022 | 0.0044 | 0.0046 | 0.0041 | 0.0044 | 3,553,409 | -0.00(-4.35%) |
Mar 07, 2022 | 0.0050 | 0.0050 | 0.0043 | 0.0046 | 3,980,912 | -0.00(-8.00%) |
Mar 04, 2022 | 0.0044 | 0.0050 | 0.0044 | 0.0050 | 958,760 | +0.00(+13.64%) |
Mar 03, 2022 | 0.0047 | 0.0069 | 0.0041 | 0.0044 | 3,018,297 | -0.00(-4.35%) |
Mar 02, 2022 | 0.0053 | 0.0053 | 0.0041 | 0.0046 | 770,503 | -0.00(-8.00%) |
Mar 01, 2022 | 0.0050 | 0.0054 | 0.0049 | 0.0050 | 918,161 | +0.00(+4.17%) |
Feb 28, 2022 | 0.0050 | 0.0050 | 0.0043 | 0.0048 | 1,052,716 | +0.00(+0.00%) |
Feb 25, 2022 | 0.0049 | 0.0052 | 0.0048 | 0.0048 | 487,868 | -0.00(-4.00%) |
Feb 24, 2022 | 0.0045 | 0.0054 | 0.0041 | 0.0050 | 1,755,406 | -0.00(-3.85%) |
Feb 23, 2022 | 0.0050 | 0.0054 | 0.0045 | 0.0052 | 1,881,846 | +0.00(+4.00%) |
Feb 22, 2022 | 0.0055 | 0.0057 | 0.0050 | 0.0050 | 2,394,400 | -0.00(-3.85%) |
Feb 18, 2022 | 0.0052 | 0 | -0.00(-7.14%) | |||
Feb 17, 2022 | 0.0049 | 0.0056 | 0.0045 | 0.0056 | 1,519,749 | +0.00(+14.29%) |
Feb 16, 2022 | 0.0048 | 0.0054 | 0.0047 | 0.0049 | 2,289,387 | +0.00(+4.26%) |
Feb 15, 2022 | 0.0054 | 0.0054 | 0.0046 | 0.0047 | 2,312,750 | -0.00(-6.00%) |
Feb 14, 2022 | 0.0047 | 0.0052 | 0.0045 | 0.0050 | 2,110,309 | +0.00(+6.38%) |
Feb 11, 2022 | 0.0042 | 0.0048 | 0.0042 | 0.0047 | 2,987,624 | -0.00(-2.08%) |
Feb 10, 2022 | 0.0054 | 0.0054 | 0.0045 | 0.0048 | 3,875,272 | -0.00(-11.11%) |
Feb 09, 2022 | 0.0057 | 0.0057 | 0.0051 | 0.0054 | 1,913,882 | +0.00(+0.00%) |
Feb 08, 2022 | 0.0058 | 0.0060 | 0.0052 | 0.0054 | 1,633,207 | -0.00(-1.82%) |
Feb 07, 2022 | 0.0062 | 0.0062 | 0.0054 | 0.0055 | 1,479,400 | -0.00(-5.17%) |
Feb 04, 2022 | 0.0057 | 0.0060 | 0.0052 | 0.0058 | 3,215,983 | +0.00(+0.00%) |
Feb 03, 2022 | 0.0054 | 0.0061 | 0.0050 | 0.0058 | 1,614,104 | +0.00(+5.45%) |
Feb 02, 2022 | 0.0070 | 0.0070 | 0.0052 | 0.0055 | 4,643,104 | -0.00(-5.17%) |