Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 0.0288 | 0.0288 | 0.0262 | 0.0275 | 556,000 | -0.00(-3.51%) |
Apr 29, 2021 | 0.0280 | 0.0296 | 0.0260 | 0.0285 | 2,186,746 | +0.00(+5.56%) |
Apr 28, 2021 | 0.0265 | 0.0288 | 0.0260 | 0.0270 | 1,891,112 | -0.00(-5.59%) |
Apr 27, 2021 | 0.0273 | 0.0288 | 0.0250 | 0.0286 | 1,085,679 | +0.00(+4.76%) |
Apr 26, 2021 | 0.0275 | 0.0300 | 0.0250 | 0.0273 | 3,658,224 | -0.00(-3.53%) |
Apr 23, 2021 | 0.0275 | 0.0310 | 0.0260 | 0.0283 | 1,848,300 | +0.00(+2.17%) |
Apr 22, 2021 | 0.0277 | 0.0278 | 0.0260 | 0.0277 | 1,890,492 | -0.00(-0.36%) |
Apr 21, 2021 | 0.0281 | 0.0315 | 0.0274 | 0.0278 | 2,012,556 | -0.00(-6.40%) |
Apr 20, 2021 | 0.0310 | 0.0310 | 0.0277 | 0.0297 | 2,282,791 | -0.00(-0.34%) |
Apr 19, 2021 | 0.0307 | 0.0315 | 0.0272 | 0.0298 | 3,587,966 | +0.00(+0.00%) |
Apr 16, 2021 | 0.0300 | 0.0319 | 0.0290 | 0.0298 | 3,989,900 | -0.00(-1.32%) |
Apr 15, 2021 | 0.0300 | 0.0323 | 0.0300 | 0.0302 | 1,715,959 | +0.00(+0.67%) |
Apr 14, 2021 | 0.0300 | 0.0310 | 0.0300 | 0.0300 | 2,035,062 | -0.00(-2.60%) |
Apr 13, 2021 | 0.0311 | 0.0324 | 0.0301 | 0.0308 | 1,751,874 | +0.00(+0.00%) |
Apr 12, 2021 | 0.0310 | 0.0325 | 0.0301 | 0.0308 | 2,090,934 | -0.00(-2.22%) |
Apr 09, 2021 | 0.0327 | 0.0327 | 0.0301 | 0.0315 | 1,321,000 | -0.00(-3.08%) |
Apr 08, 2021 | 0.0309 | 0.0330 | 0.0301 | 0.0325 | 1,759,496 | -0.00(-3.56%) |
Apr 07, 2021 | 0.0327 | 0.0340 | 0.0317 | 0.0337 | 1,313,388 | +0.00(+0.00%) |
Apr 06, 2021 | 0.0330 | 0.0349 | 0.0327 | 0.0337 | 1,206,187 | +0.00(+2.12%) |
Apr 05, 2021 | 0.0331 | 0.0344 | 0.0307 | 0.0330 | 3,078,884 | +0.00(+0.00%) |
Apr 01, 2021 | 0.0339 | 0.0340 | 0.0318 | 0.0330 | 1,705,800 | +0.00(+0.92%) |
Mar 31, 2021 | 0.0354 | 0.0354 | 0.0301 | 0.0327 | 1,484,580 | -0.00(-3.54%) |
Mar 30, 2021 | 0.0348 | 0.0366 | 0.0300 | 0.0339 | 6,671,347 | -0.00(-1.74%) |
Mar 29, 2021 | 0.0337 | 0.0357 | 0.0325 | 0.0345 | 1,106,246 | +0.00(+2.37%) |
Mar 26, 2021 | 0.0340 | 0.0340 | 0.0321 | 0.0337 | 1,665,100 | +0.00(+0.30%) |
Mar 25, 2021 | 0.0340 | 0.0376 | 0.0329 | 0.0336 | 3,250,771 | -0.00(-6.93%) |
Mar 24, 2021 | 0.0356 | 0.0389 | 0.0340 | 0.0361 | 3,264,629 | -0.00(-6.96%) |
Mar 23, 2021 | 0.0409 | 0.0409 | 0.0356 | 0.0388 | 1,906,215 | -0.00(-2.76%) |
Mar 22, 2021 | 0.0376 | 0.0399 | 0.0372 | 0.0399 | 2,897,695 | +0.00(+6.12%) |
Mar 19, 2021 | 0.0358 | 0.0380 | 0.0347 | 0.0376 | 3,043,800 | +0.00(+1.08%) |
Mar 18, 2021 | 0.0370 | 0.0390 | 0.0361 | 0.0372 | 2,821,406 | +0.00(+3.05%) |
Mar 17, 2021 | 0.0340 | 0.0379 | 0.0340 | 0.0361 | 3,597,455 | +0.00(+4.94%) |
Mar 16, 2021 | 0.0328 | 0.0355 | 0.0328 | 0.0344 | 4,804,217 | +0.00(+2.38%) |
Mar 15, 2021 | 0.0320 | 0.0470 | 0.0310 | 0.0336 | 35,905,968 | +0.00(+7.69%) |
Mar 12, 2021 | 0.0340 | 0.0340 | 0.0300 | 0.0312 | 2,316,000 | -0.00(-5.45%) |
Mar 11, 2021 | 0.0340 | 0.0340 | 0.0309 | 0.0330 | 1,401,469 | -0.00(-0.90%) |
Mar 10, 2021 | 0.0329 | 0.0340 | 0.0307 | 0.0333 | 1,853,270 | -0.00(-1.48%) |
Mar 09, 2021 | 0.0315 | 0.0350 | 0.0294 | 0.0338 | 2,068,546 | +0.00(+5.96%) |
Mar 08, 2021 | 0.0319 | 0.0320 | 0.0287 | 0.0319 | 3,371,210 | +0.00(+6.33%) |
Mar 05, 2021 | 0.0299 | 0.0322 | 0.0280 | 0.0300 | 5,093,700 | -0.00(-6.83%) |
Mar 04, 2021 | 0.0324 | 0.0350 | 0.0290 | 0.0322 | 3,596,213 | -0.00(-4.73%) |
Mar 03, 2021 | 0.0335 | 0.0390 | 0.0320 | 0.0338 | 4,873,671 | -0.00(-7.90%) |
Mar 02, 2021 | 0.0357 | 0.0382 | 0.0340 | 0.0367 | 2,762,625 | +0.00(+2.80%) |
Mar 01, 2021 | 0.0364 | 0.0364 | 0.0334 | 0.0357 | 2,323,471 | -0.00(-0.56%) |
Feb 26, 2021 | 0.0357 | 0.0363 | 0.0331 | 0.0359 | 4,176,300 | +0.00(+4.06%) |
Feb 25, 2021 | 0.0343 | 0.0365 | 0.0340 | 0.0345 | 7,608,709 | -0.00(-2.82%) |
Feb 24, 2021 | 0.0366 | 0.0374 | 0.0325 | 0.0355 | 8,815,959 | -0.00(-3.27%) |
Feb 23, 2021 | 0.0400 | 0.0410 | 0.0340 | 0.0367 | 10,256,441 | -0.00(-5.90%) |
Feb 22, 2021 | 0.0450 | 0.0472 | 0.0355 | 0.0390 | 8,773,906 | -0.01(-13.33%) |
Feb 19, 2021 | 0.0485 | 0.0490 | 0.0410 | 0.0450 | 10,568,400 | -0.00(-6.25%) |
Feb 18, 2021 | 0.0500 | 0.0501 | 0.0455 | 0.0480 | 8,052,595 | -0.00(-4.00%) |
Feb 17, 2021 | 0.0529 | 0.0530 | 0.0450 | 0.0500 | 6,273,795 | -0.00(-4.40%) |
Feb 16, 2021 | 0.0510 | 0.0530 | 0.0500 | 0.0523 | 4,315,749 | +0.00(+6.52%) |
Feb 12, 2021 | 0.0465 | 0.0519 | 0.0460 | 0.0491 | 7,843,000 | +0.00(+4.91%) |
Feb 11, 2021 | 0.0470 | 0.0560 | 0.0450 | 0.0468 | 14,938,530 | -0.00(-6.21%) |
Feb 10, 2021 | 0.0525 | 0.0540 | 0.0411 | 0.0499 | 20,302,862 | +0.00(+2.89%) |
Feb 09, 2021 | 0.0380 | 0.0500 | 0.0326 | 0.0485 | 26,590,050 | +0.02(+51.56%) |
Feb 08, 2021 | 0.0301 | 0.0325 | 0.0300 | 0.0320 | 9,573,536 | +0.00(+6.31%) |
Feb 05, 2021 | 0.0299 | 0.0305 | 0.0279 | 0.0301 | 5,068,900 | +0.00(+0.67%) |
Feb 04, 2021 | 0.0299 | 0.0300 | 0.0265 | 0.0299 | 6,179,856 | +0.00(+0.00%) |
Feb 03, 2021 | 0.0304 | 0.0315 | 0.0265 | 0.0299 | 4,832,405 | +0.00(+1.36%) |
Feb 02, 2021 | 0.0298 | 0.0304 | 0.0282 | 0.0295 | 4,289,483 | +0.00(+3.51%) |