Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 0.0073 | 0.0082 | 0.0066 | 0.0070 | 14,057,700 | -0.00(-14.63%) |
Apr 29, 2021 | 0.0068 | 0.0086 | 0.0068 | 0.0082 | 16,206,481 | +0.00(+2.50%) |
Apr 28, 2021 | 0.0062 | 0.0084 | 0.0062 | 0.0080 | 30,267,948 | +0.00(+23.08%) |
Apr 27, 2021 | 0.0065 | 0.0066 | 0.0060 | 0.0065 | 2,963,624 | +0.00(+4.84%) |
Apr 26, 2021 | 0.0055 | 0.0063 | 0.0054 | 0.0062 | 2,077,454 | +0.00(+3.33%) |
Apr 23, 2021 | 0.0054 | 0.0060 | 0.0054 | 0.0060 | 2,126,300 | +0.00(+0.00%) |
Apr 22, 2021 | 0.0055 | 0.0064 | 0.0055 | 0.0060 | 5,224,009 | +0.00(+1.69%) |
Apr 21, 2021 | 0.0060 | 0.0060 | 0.0055 | 0.0059 | 2,804,378 | -0.00(-1.67%) |
Apr 20, 2021 | 0.0055 | 0.0063 | 0.0055 | 0.0060 | 2,281,863 | +0.00(+0.00%) |
Apr 19, 2021 | 0.0072 | 0.0072 | 0.0055 | 0.0060 | 3,924,101 | -0.00(-4.76%) |
Apr 16, 2021 | 0.0059 | 0.0064 | 0.0054 | 0.0063 | 10,282,800 | -0.00(-3.08%) |
Apr 15, 2021 | 0.0063 | 0.0068 | 0.0050 | 0.0065 | 14,110,130 | +0.00(+3.17%) |
Apr 14, 2021 | 0.0067 | 0.0071 | 0.0063 | 0.0063 | 6,420,165 | -0.00(-7.35%) |
Apr 13, 2021 | 0.0071 | 0.0074 | 0.0068 | 0.0068 | 4,515,893 | -0.00(-5.56%) |
Apr 12, 2021 | 0.0075 | 0.0075 | 0.0071 | 0.0072 | 1,668,231 | +0.00(+0.00%) |
Apr 09, 2021 | 0.0073 | 0.0075 | 0.0071 | 0.0072 | 1,865,600 | -0.00(-2.70%) |
Apr 08, 2021 | 0.0074 | 0.0077 | 0.0071 | 0.0074 | 2,955,492 | +0.00(+5.71%) |
Apr 07, 2021 | 0.0069 | 0.0077 | 0.0069 | 0.0070 | 3,087,498 | -0.00(-1.41%) |
Apr 06, 2021 | 0.0068 | 0.0075 | 0.0067 | 0.0071 | 2,757,292 | +0.00(+4.41%) |
Apr 05, 2021 | 0.0075 | 0.0075 | 0.0067 | 0.0068 | 7,407,022 | -0.00(-4.23%) |
Apr 01, 2021 | 0.0075 | 0.0078 | 0.0071 | 0.0071 | 7,979,200 | -0.00(-11.25%) |
Mar 31, 2021 | 0.0083 | 0.0086 | 0.0075 | 0.0080 | 16,016,470 | +0.00(+5.26%) |
Mar 30, 2021 | 0.0072 | 0.0079 | 0.0072 | 0.0076 | 2,351,841 | +0.00(+4.11%) |
Mar 29, 2021 | 0.0080 | 0.0081 | 0.0073 | 0.0073 | 3,774,771 | -0.00(-7.59%) |
Mar 26, 2021 | 0.0072 | 0.0082 | 0.0072 | 0.0079 | 6,563,900 | +0.00(+5.33%) |
Mar 25, 2021 | 0.0072 | 0.0082 | 0.0070 | 0.0075 | 5,878,249 | +0.00(+0.00%) |
Mar 24, 2021 | 0.0068 | 0.0081 | 0.0066 | 0.0075 | 15,964,077 | +0.00(+10.29%) |
Mar 23, 2021 | 0.0074 | 0.0074 | 0.0063 | 0.0068 | 6,626,058 | -0.00(-4.23%) |
Mar 22, 2021 | 0.0071 | 0.0078 | 0.0070 | 0.0071 | 2,721,238 | +0.00(+1.43%) |
Mar 19, 2021 | 0.0077 | 0.0079 | 0.0065 | 0.0070 | 16,336,000 | -0.00(-2.78%) |
Mar 18, 2021 | 0.0078 | 0.0078 | 0.0070 | 0.0072 | 3,693,253 | -0.00(-2.70%) |
Mar 17, 2021 | 0.0072 | 0.0078 | 0.0069 | 0.0074 | 11,451,986 | +0.00(+5.71%) |
Mar 16, 2021 | 0.0075 | 0.0080 | 0.0070 | 0.0070 | 10,232,848 | -0.00(-6.67%) |
Mar 15, 2021 | 0.0075 | 0.0087 | 0.0070 | 0.0075 | 11,038,810 | -0.00(-1.32%) |
Mar 12, 2021 | 0.0089 | 0.0090 | 0.0070 | 0.0076 | 26,650,700 | -0.00(-12.64%) |
Mar 11, 2021 | 0.0074 | 0.0088 | 0.0062 | 0.0087 | 14,064,545 | +0.00(+16.00%) |
Mar 10, 2021 | 0.0080 | 0.0105 | 0.0070 | 0.0075 | 14,070,784 | -0.00(-6.25%) |
Mar 09, 2021 | 0.0075 | 0.0082 | 0.0069 | 0.0080 | 11,016,868 | +0.00(+6.67%) |
Mar 08, 2021 | 0.0065 | 0.0078 | 0.0061 | 0.0075 | 17,793,636 | +0.00(+5.63%) |
Mar 05, 2021 | 0.0065 | 0.0073 | 0.0060 | 0.0071 | 23,952,900 | +0.00(+7.58%) |
Mar 04, 2021 | 0.0074 | 0.0082 | 0.0065 | 0.0066 | 29,174,876 | -0.00(-19.51%) |
Mar 03, 2021 | 0.0083 | 0.0083 | 0.0067 | 0.0082 | 40,616,568 | -0.00(-1.20%) |
Mar 02, 2021 | 0.0090 | 0.0092 | 0.0078 | 0.0083 | 32,389,468 | -0.00(-7.78%) |
Mar 01, 2021 | 0.0102 | 0.0110 | 0.0085 | 0.0090 | 38,674,580 | -0.00(-2.17%) |
Feb 26, 2021 | 0.0116 | 0.0116 | 0.0089 | 0.0092 | 51,209,704 | -0.00(-14.02%) |
Feb 25, 2021 | 0.0144 | 0.0152 | 0.0095 | 0.0107 | 147,339,440 | -0.00(-23.57%) |
Feb 24, 2021 | 0.0121 | 0.0158 | 0.0101 | 0.0140 | 66,274,648 | +0.00(+16.67%) |
Feb 23, 2021 | 0.0126 | 0.0139 | 0.0095 | 0.0120 | 34,333,952 | -0.00(-5.51%) |
Feb 22, 2021 | 0.0126 | 0.0142 | 0.0100 | 0.0127 | 56,808,612 | +0.00(+6.72%) |
Feb 19, 2021 | 0.0099 | 0.0150 | 0.0098 | 0.0119 | 208,824,992 | +0.00(+25.26%) |
Feb 18, 2021 | 0.0096 | 0.0105 | 0.0083 | 0.0095 | 31,312,228 | +0.00(+5.56%) |
Feb 17, 2021 | 0.0099 | 0.0100 | 0.0081 | 0.0090 | 22,883,004 | -0.00(-8.16%) |
Feb 16, 2021 | 0.0089 | 0.0116 | 0.0089 | 0.0098 | 50,675,496 | +0.00(+10.11%) |
Feb 12, 2021 | 0.0100 | 0.0100 | 0.0075 | 0.0089 | 57,434,000 | -0.00(-10.10%) |
Feb 11, 2021 | 0.0100 | 0.0106 | 0.0082 | 0.0099 | 17,608,548 | -0.00(-1.00%) |
Feb 10, 2021 | 0.0110 | 0.0119 | 0.0094 | 0.0100 | 37,859,424 | -0.00(-0.99%) |
Feb 09, 2021 | 0.0110 | 0.0111 | 0.0099 | 0.0101 | 52,864,836 | +0.00(+2.02%) |
Feb 08, 2021 | 0.0083 | 0.0109 | 0.0082 | 0.0099 | 44,771,076 | +0.00(+20.73%) |
Feb 05, 2021 | 0.0064 | 0.0086 | 0.0061 | 0.0082 | 55,132,700 | +0.00(+32.26%) |
Feb 04, 2021 | 0.0062 | 0.0065 | 0.0058 | 0.0062 | 13,118,553 | +0.00(+1.64%) |
Feb 03, 2021 | 0.0061 | 0.0068 | 0.0060 | 0.0061 | 16,195,509 | -0.00(-6.15%) |
Feb 02, 2021 | 0.0069 | 0.0070 | 0.0061 | 0.0065 | 7,671,555 | +0.00(+0.00%) |