Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 0.0174 | 0.0184 | 0.0140 | 0.0145 | 51,038,144 | -0.00(-17.14%) |
Apr 28, 2022 | 0.0200 | 0.0214 | 0.0165 | 0.0175 | 23,280,928 | -0.00(-12.06%) |
Apr 27, 2022 | 0.0175 | 0.0210 | 0.0175 | 0.0199 | 29,952,460 | +0.00(+13.71%) |
Apr 26, 2022 | 0.0164 | 0.0195 | 0.0155 | 0.0175 | 35,737,288 | +0.00(+8.02%) |
Apr 25, 2022 | 0.0140 | 0.0168 | 0.0124 | 0.0162 | 25,170,936 | +0.00(+11.72%) |
Apr 22, 2022 | 0.0110 | 0.0146 | 0.0107 | 0.0145 | 40,910,700 | +0.00(+40.78%) |
Apr 21, 2022 | 0.0119 | 0.0119 | 0.0102 | 0.0103 | 27,734,194 | -0.00(-11.97%) |
Apr 20, 2022 | 0.0131 | 0.0135 | 0.0105 | 0.0117 | 39,991,480 | -0.00(-12.03%) |
Apr 19, 2022 | 0.0160 | 0.0163 | 0.0121 | 0.0133 | 38,689,032 | -0.00(-12.50%) |
Apr 18, 2022 | 0.0155 | 0.0172 | 0.0147 | 0.0152 | 24,622,040 | +0.00(+4.83%) |
Apr 14, 2022 | 0.0139 | 0.0156 | 0.0115 | 0.0145 | 119,861,544 | +0.00(+8.21%) |
Apr 13, 2022 | 0.0265 | 0.0266 | 0.0128 | 0.0134 | 374,655,232 | -0.01(-51.62%) |
Apr 12, 2022 | 0.0300 | 0.0335 | 0.0262 | 0.0277 | 76,921,448 | -0.00(-6.42%) |
Apr 11, 2022 | 0.0208 | 0.0299 | 0.0196 | 0.0296 | 78,842,752 | +0.01(+40.28%) |
Apr 08, 2022 | 0.0170 | 0.0219 | 0.0168 | 0.0211 | 88,311,808 | +0.00(+25.60%) |
Apr 07, 2022 | 0.0120 | 0.0179 | 0.0120 | 0.0168 | 68,293,376 | +0.00(+40.00%) |
Apr 06, 2022 | 0.0123 | 0.0125 | 0.0105 | 0.0120 | 17,994,152 | +0.00(+1.69%) |
Apr 05, 2022 | 0.0115 | 0.0126 | 0.0107 | 0.0118 | 28,824,588 | +0.00(+4.42%) |
Apr 04, 2022 | 0.0086 | 0.0120 | 0.0086 | 0.0113 | 73,680,664 | +0.00(+32.94%) |
Apr 01, 2022 | 0.0080 | 0.0093 | 0.0071 | 0.0085 | 25,461,520 | +0.00(+11.84%) |
Mar 31, 2022 | 0.0068 | 0.0081 | 0.0062 | 0.0076 | 11,595,829 | +0.00(+13.43%) |
Mar 30, 2022 | 0.0062 | 0.0068 | 0.0060 | 0.0067 | 5,558,486 | +0.00(+9.84%) |
Mar 29, 2022 | 0.0054 | 0.0062 | 0.0054 | 0.0061 | 10,253,791 | +0.00(+12.96%) |
Mar 28, 2022 | 0.0055 | 0.0060 | 0.0052 | 0.0054 | 12,737,047 | +0.00(+0.00%) |
Mar 25, 2022 | 0.0057 | 0.0058 | 0.0051 | 0.0054 | 29,826,956 | -0.00(-1.82%) |
Mar 24, 2022 | 0.0064 | 0.0064 | 0.0054 | 0.0055 | 19,611,614 | -0.00(-6.78%) |
Mar 23, 2022 | 0.0074 | 0.0074 | 0.0059 | 0.0059 | 29,756,192 | -0.00(-3.28%) |
Mar 22, 2022 | 0.0060 | 0.0065 | 0.0053 | 0.0061 | 50,709,052 | +0.00(+3.39%) |
Mar 21, 2022 | 0.0063 | 0.0068 | 0.0055 | 0.0059 | 26,474,152 | -0.00(-4.84%) |
Mar 18, 2022 | 0.0064 | 0.0067 | 0.0060 | 0.0062 | 21,100,366 | -0.00(-3.13%) |
Mar 17, 2022 | 0.0061 | 0.0069 | 0.0060 | 0.0064 | 23,389,702 | +0.00(+4.92%) |
Mar 16, 2022 | 0.0057 | 0.0071 | 0.0054 | 0.0061 | 31,805,438 | +0.00(+12.96%) |
Mar 15, 2022 | 0.0082 | 0.0082 | 0.0053 | 0.0054 | 114,135,512 | -0.00(-34.15%) |
Mar 14, 2022 | 0.0096 | 0.0096 | 0.0080 | 0.0082 | 21,408,608 | -0.00(-10.87%) |
Mar 11, 2022 | 0.0114 | 0.0125 | 0.0089 | 0.0092 | 98,110,904 | -0.00(-8.00%) |
Mar 10, 2022 | 0.0082 | 0.0129 | 0.0082 | 0.0100 | 172,686,064 | +0.00(+19.05%) |
Mar 09, 2022 | 0.0067 | 0.0088 | 0.0064 | 0.0084 | 71,359,496 | +0.00(+33.33%) |
Mar 08, 2022 | 0.0073 | 0.0089 | 0.0055 | 0.0063 | 63,234,172 | -0.00(-7.35%) |
Mar 07, 2022 | 0.0037 | 0.0085 | 0.0036 | 0.0068 | 205,177,408 | +0.00(+106.06%) |
Mar 04, 2022 | 0.0038 | 0.0038 | 0.0033 | 0.0033 | 6,399,163 | -0.00(-8.33%) |
Mar 03, 2022 | 0.0042 | 0.0044 | 0.0034 | 0.0036 | 20,436,596 | -0.00(-10.00%) |
Mar 02, 2022 | 0.0042 | 0.0042 | 0.0039 | 0.0040 | 11,199,516 | -0.00(-2.44%) |
Mar 01, 2022 | 0.0045 | 0.0045 | 0.0040 | 0.0041 | 6,935,983 | +0.00(+0.00%) |
Feb 28, 2022 | 0.0047 | 0.0052 | 0.0041 | 0.0041 | 9,507,187 | -0.00(-8.89%) |
Feb 25, 2022 | 0.0042 | 0.0047 | 0.0041 | 0.0045 | 4,759,132 | +0.00(+4.65%) |
Feb 24, 2022 | 0.0044 | 0.0048 | 0.0041 | 0.0043 | 4,899,849 | -0.00(-8.51%) |
Feb 23, 2022 | 0.0047 | 0.0049 | 0.0044 | 0.0047 | 8,133,077 | +0.00(+4.44%) |
Feb 22, 2022 | 0.0050 | 0.0051 | 0.0045 | 0.0045 | 11,060,577 | -0.00(-11.76%) |
Feb 18, 2022 | 0.0051 | 0 | +0.00(+8.51%) | |||
Feb 17, 2022 | 0.0052 | 0.0052 | 0.0047 | 0.0047 | 8,676,804 | -0.00(-7.84%) |
Feb 16, 2022 | 0.0052 | 0.0052 | 0.0050 | 0.0051 | 10,347,808 | -0.00(-1.92%) |
Feb 15, 2022 | 0.0050 | 0.0054 | 0.0050 | 0.0052 | 1,626,324 | +0.00(+1.96%) |
Feb 14, 2022 | 0.0052 | 0.0052 | 0.0049 | 0.0051 | 2,088,679 | -0.00(-1.92%) |
Feb 11, 2022 | 0.0050 | 0.0052 | 0.0049 | 0.0052 | 4,794,398 | +0.00(+13.04%) |
Feb 10, 2022 | 0.0052 | 0.0052 | 0.0045 | 0.0046 | 10,458,309 | -0.00(-8.00%) |
Feb 09, 2022 | 0.0052 | 0.0052 | 0.0047 | 0.0050 | 15,489,487 | -0.00(-3.85%) |
Feb 08, 2022 | 0.0052 | 0.0052 | 0.0049 | 0.0052 | 10,585,605 | +0.00(+0.00%) |
Feb 07, 2022 | 0.0053 | 0.0053 | 0.0048 | 0.0052 | 1,533,290 | +0.00(+4.00%) |
Feb 04, 2022 | 0.0053 | 0.0053 | 0.0047 | 0.0050 | 9,163,792 | -0.00(-5.66%) |
Feb 03, 2022 | 0.0049 | 0.0053 | 0.0053 | 13,852,503 | +0.00(+8.16%) | |
Feb 02, 2022 | 0.0051 | 0.0052 | 0.0046 | 0.0049 | 17,187,416 | +0.00(+6.52%) |