Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 0.0019 | 0.0020 | 0.0017 | 0.0019 | 20,152,512 | -0.00(-5.00%) |
Mar 30, 2022 | 0.0020 | 0.0021 | 0.0018 | 0.0020 | 14,735,677 | -0.00(-4.76%) |
Mar 29, 2022 | 0.0020 | 0.0022 | 0.0020 | 0.0021 | 4,954,784 | +0.00(+5.00%) |
Mar 28, 2022 | 0.0021 | 0.0021 | 0.0017 | 0.0020 | 51,018,088 | -0.00(-4.76%) |
Mar 25, 2022 | 0.0022 | 0.0028 | 0.0019 | 0.0021 | 33,819,224 | -0.00(-4.55%) |
Mar 24, 2022 | 0.0021 | 0.0024 | 0.0020 | 0.0022 | 26,065,122 | +0.00(+4.76%) |
Mar 23, 2022 | 0.0028 | 0.0028 | 0.0020 | 0.0021 | 9,988,195 | -0.00(-19.23%) |
Mar 22, 2022 | 0.0023 | 0.0026 | 0.0022 | 0.0026 | 5,158,530 | +0.00(+18.18%) |
Mar 21, 2022 | 0.0024 | 0.0024 | 0.0022 | 0.0022 | 3,670,245 | -0.00(-8.33%) |
Mar 18, 2022 | 0.0027 | 0.0027 | 0.0024 | 0.0024 | 1,691,856 | -0.00(-11.11%) |
Mar 17, 2022 | 0.0020 | 0.0028 | 0.0018 | 0.0027 | 8,773,797 | +0.00(+35.00%) |
Mar 16, 2022 | 0.0022 | 0.0022 | 0.0020 | 0.0020 | 5,482,584 | -0.00(-4.76%) |
Mar 15, 2022 | 0.0021 | 0.0022 | 0.0020 | 0.0021 | 13,126,102 | +0.00(+0.00%) |
Mar 14, 2022 | 0.0026 | 0.0026 | 0.0017 | 0.0021 | 21,440,916 | -0.00(-8.70%) |
Mar 11, 2022 | 0.0026 | 0.0026 | 0.0023 | 0.0023 | 5,900,408 | +0.00(+4.55%) |
Mar 10, 2022 | 0.0026 | 0.0026 | 0.0022 | 0.0022 | 1,868,683 | -0.00(-8.33%) |
Mar 09, 2022 | 0.0025 | 0.0025 | 0.0020 | 0.0024 | 6,504,187 | +0.00(+0.00%) |
Mar 08, 2022 | 0.0027 | 0.0028 | 0.0023 | 0.0024 | 4,960,963 | -0.00(-17.24%) |
Mar 07, 2022 | 0.0032 | 0.0032 | 0.0026 | 0.0029 | 12,526,160 | -0.00(-3.33%) |
Mar 04, 2022 | 0.0034 | 0.0034 | 0.0030 | 0.0030 | 3,714,924 | -0.00(-6.25%) |
Mar 03, 2022 | 0.0041 | 0.0041 | 0.0030 | 0.0032 | 19,545,360 | -0.00(-23.81%) |
Mar 02, 2022 | 0.0041 | 0.0042 | 0.0039 | 0.0042 | 2,042,960 | +0.00(+5.00%) |
Mar 01, 2022 | 0.0045 | 0.0047 | 0.0040 | 0.0040 | 1,649,133 | -0.00(-6.98%) |
Feb 28, 2022 | 0.0049 | 0.0050 | 0.0042 | 0.0043 | 2,183,099 | -0.00(-8.51%) |
Feb 25, 2022 | 0.0050 | 0.0047 | 0.0044 | 0.0047 | 1,391,374 | +0.00(+4.44%) |
Feb 24, 2022 | 0.0045 | 0.0050 | 0.0039 | 0.0045 | 3,992,333 | -0.00(-15.09%) |
Feb 23, 2022 | 0.0047 | 0.0053 | 0.0046 | 0.0053 | 362,700 | +0.00(+12.77%) |
Feb 22, 2022 | 0.0046 | 0.0047 | 0.0045 | 0.0047 | 4,275,511 | -0.00(-6.00%) |
Feb 18, 2022 | 0.0050 | 0 | +0.00(+2.04%) | |||
Feb 17, 2022 | 0.0050 | 0.0052 | 0.0047 | 0.0049 | 438,182 | +0.00(+8.89%) |
Feb 16, 2022 | 0.0049 | 0.0051 | 0.0045 | 0.0045 | 1,555,421 | -0.00(-8.16%) |
Feb 15, 2022 | 0.0049 | 0.0049 | 0.0045 | 0.0049 | 1,308,811 | +0.00(+0.00%) |
Feb 14, 2022 | 0.0049 | 0.0050 | 0.0046 | 0.0049 | 3,561,394 | -0.00(-2.00%) |
Feb 11, 2022 | 0.0059 | 0.0059 | 0.0047 | 0.0050 | 8,722,872 | -0.00(-9.09%) |
Feb 10, 2022 | 0.0059 | 0.0059 | 0.0052 | 0.0055 | 3,396,399 | -0.00(-3.51%) |
Feb 09, 2022 | 0.0053 | 0.0058 | 0.0053 | 0.0057 | 5,026,991 | +0.00(+7.55%) |
Feb 08, 2022 | 0.0059 | 0.0060 | 0.0052 | 0.0053 | 4,702,627 | -0.00(-5.36%) |
Feb 07, 2022 | 0.0061 | 0.0061 | 0.0053 | 0.0056 | 2,559,802 | -0.00(-5.08%) |
Feb 04, 2022 | 0.0061 | 0.0064 | 0.0054 | 0.0059 | 4,679,855 | -0.00(-7.81%) |
Feb 03, 2022 | 0.0064 | 0.0056 | 0.0064 | 7,694,752 | -0.00(-1.54%) | |
Feb 02, 2022 | 0.0063 | 0.0067 | 0.0063 | 0.0065 | 4,357,931 | +0.00(+6.56%) |
Feb 01, 2022 | 0.0062 | 0.0069 | 0.0060 | 0.0061 | 9,129,473 | -0.00(-1.61%) |
Jan 31, 2022 | 0.0074 | 0.0074 | 0.0060 | 0.0062 | 3,622,988 | -0.00(-8.82%) |
Jan 28, 2022 | 0.0075 | 0.0075 | 0.0068 | 0.0068 | 1,692,194 | -0.00(-2.86%) |
Jan 27, 2022 | 0.0070 | 0.0073 | 0.0062 | 0.0070 | 2,249,109 | +0.00(+2.94%) |
Jan 26, 2022 | 0.0068 | 0.0080 | 0.0062 | 0.0068 | 4,196,447 | +0.00(+11.48%) |
Jan 25, 2022 | 0.0071 | 0.0074 | 0.0061 | 0.0061 | 2,422,728 | -0.00(-16.44%) |
Jan 24, 2022 | 0.0067 | 0.0073 | 0.0056 | 0.0073 | 8,091,804 | +0.00(+7.35%) |
Jan 21, 2022 | 0.0085 | 0.0086 | 0.0068 | 0.0068 | 9,711,138 | -0.00(-17.07%) |
Jan 20, 2022 | 0.0078 | 0.0095 | 0.0072 | 0.0082 | 27,378,608 | +0.00(+9.33%) |
Jan 19, 2022 | 0.0230 | 0.0250 | 0.0063 | 0.0075 | 82,456,968 | -0.02(-67.39%) |
Jan 18, 2022 | 0.0198 | 0.0247 | 0.0165 | 0.0230 | 2,198,039 | +0.01(+31.43%) |
Jan 14, 2022 | 0.0175 | 0 | +0.00(+6.71%) | |||
Jan 13, 2022 | 0.0165 | 0.0169 | 0.0147 | 0.0164 | 2,948,796 | -0.00(-0.61%) |
Jan 12, 2022 | 0.0201 | 0.0205 | 0.0137 | 0.0165 | 9,763,990 | -0.00(-17.91%) |
Jan 11, 2022 | 0.0261 | 0.0286 | 0.0201 | 0.0201 | 2,271,851 | -0.01(-22.69%) |
Jan 10, 2022 | 0.0287 | 0.0287 | 0.0252 | 0.0260 | 3,636,399 | +0.00(+1.96%) |
Jan 07, 2022 | 0.0215 | 0.0280 | 0.0190 | 0.0255 | 5,695,061 | +0.01(+26.87%) |
Jan 06, 2022 | 0.0180 | 0.0320 | 0.0160 | 0.0201 | 10,955,420 | +0.00(+18.24%) |
Jan 05, 2022 | 0.0153 | 0.0178 | 0.0140 | 0.0170 | 3,697,850 | +0.00(+14.09%) |
Jan 04, 2022 | 0.0157 | 0.0160 | 0.0142 | 0.0149 | 911,888 | -0.00(-0.67%) |