Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 0.0063 | 0.0064 | 0.0055 | 0.0060 | 751,384 | -0.00(-6.25%) |
May 27, 2022 | 0.0060 | 0.0064 | 0.0060 | 0.0064 | 119,052 | +0.00(+6.67%) |
May 26, 2022 | 0.0062 | 0.0062 | 0.0060 | 0.0060 | 246,976 | -0.00(-6.25%) |
May 24, 2022 | 0.0064 | 0 | +0.00(+1.59%) | |||
May 23, 2022 | 0.0062 | 0.0064 | 0.0058 | 0.0063 | 240,500 | +0.00(+0.00%) |
May 20, 2022 | 0.0059 | 0.0063 | 0.0059 | 0.0063 | 505,000 | +0.00(+0.00%) |
May 19, 2022 | 0.0064 | 0.0064 | 0.0063 | 0.0063 | 161,500 | -0.00(-1.56%) |
May 18, 2022 | 0.0065 | 0.0065 | 0.0061 | 0.0064 | 37,058 | -0.00(-3.03%) |
May 17, 2022 | 0.0065 | 0.0066 | 0.0065 | 0.0066 | 426,200 | -0.00(-2.94%) |
May 16, 2022 | 0.0063 | 0.0068 | 0.0062 | 0.0068 | 319,368 | +0.00(+7.94%) |
May 13, 2022 | 0.0063 | 0.0067 | 0.0056 | 0.0063 | 3,589,512 | +0.00(+0.00%) |
May 12, 2022 | 0.0066 | 0.0068 | 0.0062 | 0.0063 | 149,695 | -0.00(-1.56%) |
May 11, 2022 | 0.0067 | 0.0067 | 0.0064 | 0.0064 | 285,900 | -0.00(-7.25%) |
May 10, 2022 | 0.0069 | 0.0070 | 0.0069 | 0.0069 | 90,625 | +0.00(+1.47%) |
May 09, 2022 | 0.0070 | 0.0070 | 0.0068 | 0.0068 | 70,002 | -0.00(-8.11%) |
May 06, 2022 | 0.0070 | 0.0074 | 0.0068 | 0.0074 | 78,000 | +0.00(+5.71%) |
May 05, 2022 | 0.0072 | 0.0074 | 0.0065 | 0.0070 | 678,100 | -0.00(-6.67%) |
May 04, 2022 | 0.0066 | 0.0075 | 0.0066 | 0.0075 | 1,462,719 | +0.00(+13.64%) |
May 03, 2022 | 0.0065 | 0.0067 | 0.0065 | 0.0066 | 771,057 | +0.00(+3.12%) |
May 02, 2022 | 0.0064 | 0.0066 | 0.0064 | 0.0064 | 258,000 | -0.00(-4.48%) |
Apr 29, 2022 | 0.0070 | 0.0070 | 0.0067 | 0.0067 | 42,000 | -0.00(-4.29%) |
Apr 28, 2022 | 0.0071 | 0.0072 | 0.0067 | 0.0070 | 100,000 | -0.00(-2.78%) |
Apr 27, 2022 | 0.0069 | 0.0075 | 0.0067 | 0.0072 | 973,800 | +0.00(+1.41%) |
Apr 26, 2022 | 0.0068 | 0.0077 | 0.0067 | 0.0071 | 1,196,901 | +0.00(+7.58%) |
Apr 25, 2022 | 0.0070 | 0.0074 | 0.0066 | 0.0066 | 687,525 | -0.00(-1.49%) |
Apr 22, 2022 | 0.0069 | 0.0071 | 0.0065 | 0.0067 | 1,613,104 | -0.00(-5.63%) |
Apr 21, 2022 | 0.0072 | 0.0073 | 0.0068 | 0.0071 | 1,082,258 | -0.00(-1.39%) |
Apr 20, 2022 | 0.0068 | 0.0072 | 0.0068 | 0.0072 | 162,941 | -0.00(-4.00%) |
Apr 19, 2022 | 0.0069 | 0.0075 | 0.0068 | 0.0075 | 276,000 | +0.00(+7.14%) |
Apr 18, 2022 | 0.0073 | 0.0073 | 0.0067 | 0.0070 | 293,267 | -0.00(-9.09%) |
Apr 14, 2022 | 0.0072 | 0.0077 | 0.0068 | 0.0077 | 885,358 | +0.00(+10.00%) |
Apr 13, 2022 | 0.0071 | 0.0072 | 0.0070 | 0.0070 | 328,762 | -0.00(-2.78%) |
Apr 12, 2022 | 0.0071 | 0.0072 | 0.0071 | 0.0072 | 602,000 | -0.00(-2.70%) |
Apr 11, 2022 | 0.0074 | 0.0074 | 0.0074 | 0.0074 | 9,000 | -0.00(-9.76%) |
Apr 08, 2022 | 0.0079 | 0.0082 | 0.0071 | 0.0082 | 91,502 | +0.00(+9.33%) |
Apr 07, 2022 | 0.0074 | 0.0075 | 0.0074 | 0.0075 | 15,000 | +0.00(+2.74%) |
Apr 06, 2022 | 0.0072 | 0.0074 | 0.0067 | 0.0073 | 279,500 | +0.00(+0.00%) |
Apr 05, 2022 | 0.0073 | 0.0073 | 0.0070 | 0.0073 | 1,031,190 | -0.00(-2.67%) |
Apr 01, 2022 | 0.0075 | 0 | +0.00(+2.74%) | |||
Mar 31, 2022 | 0.0076 | 0.0076 | 0.0071 | 0.0073 | 695,457 | -0.00(-5.19%) |
Mar 30, 2022 | 0.0080 | 0.0093 | 0.0076 | 0.0077 | 6,902,944 | +0.00(+1.32%) |
Mar 29, 2022 | 0.0076 | 0.0076 | 0.0076 | 0.0076 | 22,683 | +0.00(+1.33%) |
Mar 28, 2022 | 0.0075 | 0.0079 | 0.0075 | 0.0075 | 338,104 | +0.00(+0.00%) |
Mar 25, 2022 | 0.0071 | 0.0075 | 0.0071 | 0.0075 | 199,700 | +0.00(+2.74%) |
Mar 24, 2022 | 0.0072 | 0.0075 | 0.0070 | 0.0073 | 280,426 | -0.00(-5.19%) |
Mar 23, 2022 | 0.0074 | 0.0077 | 0.0067 | 0.0077 | 757,040 | +0.00(+4.05%) |
Mar 22, 2022 | 0.0074 | 0.0074 | 0.0068 | 0.0074 | 429,802 | -0.00(-2.63%) |
Mar 21, 2022 | 0.0074 | 0.0076 | 0.0065 | 0.0076 | 1,623,737 | +0.00(+0.00%) |
Mar 18, 2022 | 0.0076 | 0.0076 | 0.0076 | 0.0076 | 13,157 | +0.00(+0.00%) |
Mar 17, 2022 | 0.0076 | 0.0078 | 0.0073 | 0.0076 | 1,256,090 | -0.00(-8.43%) |
Mar 16, 2022 | 0.0081 | 0.0087 | 0.0081 | 0.0083 | 1,345,305 | +0.00(+1.22%) |
Mar 15, 2022 | 0.0077 | 0.0082 | 0.0077 | 0.0082 | 50,000 | +0.00(+0.00%) |
Mar 14, 2022 | 0.0081 | 0.0086 | 0.0071 | 0.0082 | 860,590 | -0.00(-3.53%) |
Mar 11, 2022 | 0.0085 | 0.0085 | 0.0085 | 0.0085 | 8,000 | -0.00(-5.56%) |
Mar 10, 2022 | 0.0077 | 0.0090 | 0.0077 | 0.0090 | 90,000 | +0.00(+9.76%) |
Mar 09, 2022 | 0.0082 | 0.0082 | 0.0076 | 0.0082 | 263,500 | +0.00(+0.00%) |
Mar 08, 2022 | 0.0072 | 0.0095 | 0.0071 | 0.0082 | 915,338 | +0.00(+12.33%) |
Mar 07, 2022 | 0.0076 | 0.0076 | 0.0072 | 0.0073 | 548,104 | -0.00(-5.19%) |
Mar 04, 2022 | 0.0076 | 0.0077 | 0.0073 | 0.0077 | 73,000 | +0.00(+1.32%) |
Mar 03, 2022 | 0.0074 | 0.0076 | 0.0072 | 0.0076 | 1,106,633 | +0.00(+2.70%) |
Mar 02, 2022 | 0.0078 | 0.0078 | 0.0073 | 0.0074 | 383,674 | -0.00(-1.33%) |