Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 0.0101 | 0.0114 | 0.0095 | 0.0110 | 5,409,200 | +0.00(+6.80%) |
Apr 29, 2021 | 0.0110 | 0.0113 | 0.0100 | 0.0103 | 1,610,210 | -0.00(-2.83%) |
Apr 28, 2021 | 0.0091 | 0.0120 | 0.0080 | 0.0106 | 10,599,670 | +0.00(+23.26%) |
Apr 27, 2021 | 0.0089 | 0.0094 | 0.0076 | 0.0086 | 2,062,553 | +0.00(+3.61%) |
Apr 26, 2021 | 0.0069 | 0.0084 | 0.0069 | 0.0083 | 3,235,638 | +0.00(+12.16%) |
Apr 23, 2021 | 0.0072 | 0.0077 | 0.0068 | 0.0074 | 1,171,200 | -0.00(-2.63%) |
Apr 22, 2021 | 0.0071 | 0.0077 | 0.0070 | 0.0076 | 2,433,097 | +0.00(+7.04%) |
Apr 21, 2021 | 0.0078 | 0.0078 | 0.0059 | 0.0071 | 2,495,339 | +0.00(+9.23%) |
Apr 20, 2021 | 0.0070 | 0.0081 | 0.0054 | 0.0065 | 7,923,573 | -0.00(-8.45%) |
Apr 19, 2021 | 0.0067 | 0.0081 | 0.0067 | 0.0071 | 2,351,414 | -0.00(-5.33%) |
Apr 16, 2021 | 0.0085 | 0.0088 | 0.0075 | 0.0075 | 3,704,000 | -0.00(-12.79%) |
Apr 15, 2021 | 0.0087 | 0.0095 | 0.0075 | 0.0086 | 3,063,982 | -0.00(-1.15%) |
Apr 14, 2021 | 0.0079 | 0.0090 | 0.0075 | 0.0087 | 2,005,349 | +0.00(+1.16%) |
Apr 13, 2021 | 0.0077 | 0.0090 | 0.0077 | 0.0086 | 3,137,098 | +0.00(+7.50%) |
Apr 12, 2021 | 0.0085 | 0.0085 | 0.0075 | 0.0080 | 5,666,374 | +0.00(+0.00%) |
Apr 09, 2021 | 0.0075 | 0.0085 | 0.0075 | 0.0080 | 1,844,500 | +0.00(+5.26%) |
Apr 08, 2021 | 0.0071 | 0.0080 | 0.0071 | 0.0076 | 1,755,534 | -0.00(-8.43%) |
Apr 07, 2021 | 0.0081 | 0.0090 | 0.0081 | 0.0083 | 2,346,598 | -0.00(-1.19%) |
Apr 06, 2021 | 0.0082 | 0.0094 | 0.0081 | 0.0084 | 1,805,392 | -0.00(-6.67%) |
Apr 05, 2021 | 0.0088 | 0.0090 | 0.0082 | 0.0090 | 1,720,267 | +0.00(+0.00%) |
Apr 01, 2021 | 0.0087 | 0.0090 | 0.0084 | 0.0090 | 1,642,000 | +0.00(+5.88%) |
Mar 31, 2021 | 0.0087 | 0.0089 | 0.0080 | 0.0085 | 4,943,587 | -0.00(-3.41%) |
Mar 30, 2021 | 0.0081 | 0.0090 | 0.0078 | 0.0088 | 4,600,277 | +0.00(+3.53%) |
Mar 29, 2021 | 0.0082 | 0.0088 | 0.0078 | 0.0085 | 2,353,571 | +0.00(+8.97%) |
Mar 26, 2021 | 0.0083 | 0.0088 | 0.0078 | 0.0078 | 2,308,300 | -0.00(-2.50%) |
Mar 25, 2021 | 0.0090 | 0.0090 | 0.0075 | 0.0080 | 1,120,361 | -0.00(-5.88%) |
Mar 24, 2021 | 0.0088 | 0.0089 | 0.0075 | 0.0085 | 5,365,377 | +0.00(+1.19%) |
Mar 23, 2021 | 0.0093 | 0.0104 | 0.0080 | 0.0084 | 4,660,737 | -0.00(-9.68%) |
Mar 22, 2021 | 0.0096 | 0.0104 | 0.0092 | 0.0093 | 4,487,732 | -0.00(-1.06%) |
Mar 19, 2021 | 0.0095 | 0.0105 | 0.0090 | 0.0094 | 2,678,700 | +0.00(+2.17%) |
Mar 18, 2021 | 0.0100 | 0.0100 | 0.0088 | 0.0092 | 3,639,779 | -0.00(-3.16%) |
Mar 17, 2021 | 0.0100 | 0.0110 | 0.0086 | 0.0095 | 7,062,006 | -0.00(-5.00%) |
Mar 16, 2021 | 0.0100 | 0.0115 | 0.0093 | 0.0100 | 3,229,776 | +0.00(+0.00%) |
Mar 15, 2021 | 0.0125 | 0.0174 | 0.0099 | 0.0100 | 3,171,092 | -0.00(-6.54%) |
Mar 12, 2021 | 0.0115 | 0.0120 | 0.0100 | 0.0107 | 3,707,200 | -0.00(-2.73%) |
Mar 11, 2021 | 0.0097 | 0.0127 | 0.0096 | 0.0110 | 6,705,977 | +0.00(+14.58%) |
Mar 10, 2021 | 0.0099 | 0.0110 | 0.0091 | 0.0096 | 13,173,012 | -0.00(-1.03%) |
Mar 09, 2021 | 0.0139 | 0.0139 | 0.0070 | 0.0097 | 57,490,952 | -0.00(-26.52%) |
Mar 08, 2021 | 0.0078 | 0.0140 | 0.0061 | 0.0132 | 24,523,128 | +0.01(+67.09%) |
Mar 05, 2021 | 0.0079 | 0.0079 | 0.0060 | 0.0079 | 4,910,500 | +0.00(+12.86%) |
Mar 04, 2021 | 0.0094 | 0.0094 | 0.0065 | 0.0070 | 10,028,322 | -0.00(-15.66%) |
Mar 03, 2021 | 0.0111 | 0.0118 | 0.0081 | 0.0083 | 19,266,168 | -0.00(-25.89%) |
Mar 02, 2021 | 0.0132 | 0.0144 | 0.0105 | 0.0112 | 13,428,747 | -0.00(-15.15%) |
Mar 01, 2021 | 0.0143 | 0.0159 | 0.0125 | 0.0132 | 7,011,349 | -0.00(-3.65%) |
Feb 26, 2021 | 0.0138 | 0.0175 | 0.0111 | 0.0137 | 19,115,400 | -0.00(-0.72%) |
Feb 25, 2021 | 0.0140 | 0.0159 | 0.0132 | 0.0138 | 6,826,706 | -0.00(-5.48%) |
Feb 24, 2021 | 0.0146 | 0.0159 | 0.0137 | 0.0146 | 5,414,248 | +0.00(+4.29%) |
Feb 23, 2021 | 0.0150 | 0.0160 | 0.0127 | 0.0140 | 9,380,511 | -0.00(-11.95%) |
Feb 22, 2021 | 0.0163 | 0.0185 | 0.0150 | 0.0159 | 6,094,224 | -0.00(-2.45%) |
Feb 19, 2021 | 0.0170 | 0.0179 | 0.0150 | 0.0163 | 10,003,100 | -0.00(-0.61%) |
Feb 18, 2021 | 0.0184 | 0.0188 | 0.0150 | 0.0164 | 7,532,709 | -0.00(-8.38%) |
Feb 17, 2021 | 0.0196 | 0.0199 | 0.0169 | 0.0179 | 8,027,026 | -0.00(-9.14%) |
Feb 16, 2021 | 0.0196 | 0.0210 | 0.0193 | 0.0197 | 9,121,100 | +0.00(+0.51%) |
Feb 12, 2021 | 0.0219 | 0.0255 | 0.0190 | 0.0196 | 12,108,600 | -0.00(-9.68%) |
Feb 11, 2021 | 0.0221 | 0.0249 | 0.0200 | 0.0217 | 13,229,378 | -0.00(-1.36%) |
Feb 10, 2021 | 0.0210 | 0.0230 | 0.0200 | 0.0220 | 19,835,044 | +0.00(+4.27%) |
Feb 09, 2021 | 0.0210 | 0.0220 | 0.0200 | 0.0211 | 21,452,796 | +0.00(+2.93%) |
Feb 08, 2021 | 0.0200 | 0.0210 | 0.0180 | 0.0205 | 19,928,452 | +0.00(+10.22%) |
Feb 05, 2021 | 0.0200 | 0.0209 | 0.0170 | 0.0186 | 24,228,798 | +0.00(+1.09%) |
Feb 04, 2021 | 0.0200 | 0.0210 | 0.0160 | 0.0184 | 17,721,468 | +0.00(+10.18%) |
Feb 03, 2021 | 0.0144 | 0.0175 | 0.0131 | 0.0167 | 12,918,678 | +0.00(+15.17%) |
Feb 02, 2021 | 0.0152 | 0.0155 | 0.0134 | 0.0145 | 8,398,993 | -0.00(-5.23%) |