Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 0.0134 | 0.0145 | 0.0122 | 0.0122 | 995,878 | -0.00(-6.15%) |
Apr 28, 2022 | 0.0117 | 0.0139 | 0.0112 | 0.0130 | 2,291,356 | +0.00(+11.11%) |
Apr 27, 2022 | 0.0117 | 0.0127 | 0.0112 | 0.0117 | 594,973 | +0.00(+0.00%) |
Apr 26, 2022 | 0.0130 | 0.0130 | 0.0115 | 0.0117 | 5,694,805 | -0.00(-10.69%) |
Apr 25, 2022 | 0.0136 | 0.0140 | 0.0125 | 0.0131 | 2,947,732 | -0.00(-5.07%) |
Apr 22, 2022 | 0.0141 | 0.0149 | 0.0138 | 0.0138 | 998,403 | -0.00(-2.82%) |
Apr 21, 2022 | 0.0142 | 0.0149 | 0.0141 | 0.0142 | 1,145,476 | -0.00(-3.40%) |
Apr 20, 2022 | 0.0153 | 0.0164 | 0.0141 | 0.0147 | 1,518,848 | -0.00(-3.29%) |
Apr 19, 2022 | 0.0159 | 0.0162 | 0.0141 | 0.0152 | 3,073,612 | -0.00(-6.17%) |
Apr 18, 2022 | 0.0161 | 0.0184 | 0.0141 | 0.0162 | 5,119,979 | -0.00(-5.26%) |
Apr 14, 2022 | 0.0186 | 0.0192 | 0.0161 | 0.0171 | 1,242,866 | -0.00(-8.06%) |
Apr 13, 2022 | 0.0167 | 0.0197 | 0.0167 | 0.0186 | 1,182,016 | +0.00(+10.06%) |
Apr 12, 2022 | 0.0162 | 0.0194 | 0.0162 | 0.0169 | 2,016,592 | -0.00(-1.17%) |
Apr 11, 2022 | 0.0159 | 0.0249 | 0.0159 | 0.0171 | 2,783,476 | -0.00(-2.29%) |
Apr 08, 2022 | 0.0200 | 0.0200 | 0.0150 | 0.0175 | 1,900,728 | -0.00(-12.06%) |
Apr 07, 2022 | 0.0229 | 0.0229 | 0.0191 | 0.0199 | 1,289,048 | -0.00(-12.33%) |
Apr 06, 2022 | 0.0220 | 0.0250 | 0.0210 | 0.0227 | 785,771 | -0.00(-11.33%) |
Apr 05, 2022 | 0.0240 | 0.0256 | 0.0220 | 0.0256 | 436,859 | +0.00(+0.79%) |
Apr 04, 2022 | 0.0226 | 0.0256 | 0.0225 | 0.0254 | 1,023,679 | +0.00(+12.39%) |
Apr 01, 2022 | 0.0240 | 0.0288 | 0.0224 | 0.0226 | 2,495,244 | -0.00(-5.83%) |
Mar 31, 2022 | 0.0276 | 0.0300 | 0.0222 | 0.0240 | 2,802,996 | -0.00(-12.73%) |
Mar 30, 2022 | 0.0272 | 0.0305 | 0.0250 | 0.0275 | 2,058,437 | +0.00(+1.10%) |
Mar 29, 2022 | 0.0290 | 0.0296 | 0.0251 | 0.0272 | 2,253,589 | -0.00(-4.56%) |
Mar 28, 2022 | 0.0260 | 0.0320 | 0.0247 | 0.0285 | 3,681,741 | +0.00(+15.38%) |
Mar 25, 2022 | 0.0250 | 0.0280 | 0.0230 | 0.0247 | 4,282,021 | -0.00(-3.14%) |
Mar 24, 2022 | 0.0220 | 0.0269 | 0.0220 | 0.0255 | 6,898,006 | +0.00(+10.87%) |
Mar 23, 2022 | 0.0250 | 0.0250 | 0.0218 | 0.0230 | 2,977,149 | -0.00(-6.12%) |
Mar 22, 2022 | 0.0180 | 0.0260 | 0.0180 | 0.0245 | 16,000,612 | +0.01(+36.11%) |
Mar 21, 2022 | 0.0192 | 0.0195 | 0.0180 | 0.0180 | 667,265 | -0.00(-6.74%) |
Mar 18, 2022 | 0.0190 | 0.0202 | 0.0185 | 0.0193 | 1,482,954 | +0.00(+2.12%) |
Mar 17, 2022 | 0.0188 | 0.0200 | 0.0185 | 0.0189 | 1,951,732 | -0.00(-1.05%) |
Mar 16, 2022 | 0.0180 | 0.0206 | 0.0170 | 0.0191 | 3,733,857 | +0.00(+9.14%) |
Mar 15, 2022 | 0.0151 | 0.0215 | 0.0151 | 0.0175 | 13,844,976 | +0.00(+15.89%) |
Mar 14, 2022 | 0.0108 | 0.0151 | 0.0107 | 0.0151 | 2,590,660 | +0.00(+29.06%) |
Mar 11, 2022 | 0.0115 | 0.0117 | 0.0107 | 0.0117 | 2,980,145 | +0.00(+1.74%) |
Mar 10, 2022 | 0.0111 | 0.0120 | 0.0111 | 0.0115 | 1,812,570 | -0.00(-3.36%) |
Mar 09, 2022 | 0.0120 | 0.0120 | 0.0111 | 0.0119 | 5,693,517 | -0.00(-0.83%) |
Mar 08, 2022 | 0.0113 | 0.0120 | 0.0110 | 0.0120 | 3,113,644 | +0.00(+5.26%) |
Mar 07, 2022 | 0.0125 | 0.0133 | 0.0110 | 0.0114 | 4,124,627 | -0.00(-8.80%) |
Mar 04, 2022 | 0.0128 | 0.0133 | 0.0116 | 0.0125 | 2,871,266 | +0.00(+2.46%) |
Mar 03, 2022 | 0.0121 | 0.0135 | 0.0121 | 0.0122 | 7,092,681 | -0.00(-2.40%) |
Mar 02, 2022 | 0.0134 | 0.0143 | 0.0122 | 0.0125 | 1,616,058 | -0.00(-3.85%) |
Mar 01, 2022 | 0.0131 | 0.0143 | 0.0120 | 0.0130 | 5,394,958 | -0.00(-3.70%) |
Feb 28, 2022 | 0.0139 | 0.0145 | 0.0119 | 0.0135 | 5,150,582 | -0.00(-7.53%) |
Feb 25, 2022 | 0.0145 | 0.0149 | 0.0142 | 0.0146 | 2,052,497 | -0.00(-1.35%) |
Feb 24, 2022 | 0.0137 | 0.0148 | 0.0135 | 0.0148 | 1,933,669 | +0.00(+6.47%) |
Feb 23, 2022 | 0.0140 | 0.0143 | 0.0138 | 0.0139 | 1,324,144 | +0.00(+0.00%) |
Feb 22, 2022 | 0.0135 | 0.0143 | 0.0135 | 0.0139 | 2,720,007 | -0.00(-1.42%) |
Feb 18, 2022 | 0.0141 | 0 | -0.00(-0.70%) | |||
Feb 17, 2022 | 0.0165 | 0.0166 | 0.0135 | 0.0142 | 3,891,027 | -0.00(-11.25%) |
Feb 16, 2022 | 0.0152 | 0.0164 | 0.0150 | 0.0160 | 2,436,672 | +0.00(+5.96%) |
Feb 15, 2022 | 0.0163 | 0.0166 | 0.0150 | 0.0151 | 1,935,423 | -0.00(-1.31%) |
Feb 14, 2022 | 0.0164 | 0.0174 | 0.0153 | 0.0153 | 3,831,214 | -0.00(-12.07%) |
Feb 11, 2022 | 0.0180 | 0.0189 | 0.0165 | 0.0174 | 1,813,798 | -0.00(-4.40%) |
Feb 10, 2022 | 0.0186 | 0.0191 | 0.0180 | 0.0182 | 1,675,206 | -0.00(-3.19%) |
Feb 09, 2022 | 0.0194 | 0.0194 | 0.0185 | 0.0188 | 681,830 | -0.00(-1.05%) |
Feb 08, 2022 | 0.0176 | 0.0191 | 0.0165 | 0.0190 | 1,521,218 | +0.00(+5.56%) |
Feb 07, 2022 | 0.0200 | 0.0200 | 0.0180 | 0.0180 | 3,150,076 | +0.00(+0.00%) |
Feb 04, 2022 | 0.0159 | 0.0203 | 0.0159 | 0.0180 | 3,767,716 | +0.00(+13.92%) |
Feb 03, 2022 | 0.0178 | 0.0156 | 0.0158 | 2,512,902 | -0.00(-4.24%) | |
Feb 02, 2022 | 0.0192 | 0.0195 | 0.0162 | 0.0165 | 5,479,639 | -0.00(-12.70%) |