Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 0.0230 | 0.0230 | 0.0200 | 0.0223 | 6,471,900 | -0.00(-1.76%) |
Apr 29, 2021 | 0.0210 | 0.0235 | 0.0200 | 0.0227 | 15,928,173 | -0.00(-1.73%) |
Apr 28, 2021 | 0.0265 | 0.0265 | 0.0215 | 0.0231 | 9,631,275 | -0.00(-3.75%) |
Apr 27, 2021 | 0.0243 | 0.0250 | 0.0221 | 0.0240 | 6,757,981 | -0.00(-1.23%) |
Apr 26, 2021 | 0.0239 | 0.0246 | 0.0213 | 0.0243 | 9,400,493 | +0.00(+1.67%) |
Apr 23, 2021 | 0.0240 | 0.0240 | 0.0222 | 0.0239 | 7,143,700 | +0.00(+0.00%) |
Apr 22, 2021 | 0.0240 | 0.0240 | 0.0223 | 0.0239 | 5,139,073 | -0.00(-0.42%) |
Apr 21, 2021 | 0.0220 | 0.0240 | 0.0190 | 0.0240 | 21,110,700 | +0.00(+11.63%) |
Apr 20, 2021 | 0.0218 | 0.0225 | 0.0170 | 0.0215 | 31,264,648 | -0.00(-1.38%) |
Apr 19, 2021 | 0.0246 | 0.0290 | 0.0201 | 0.0218 | 16,341,522 | +0.00(+1.87%) |
Apr 16, 2021 | 0.0211 | 0.0220 | 0.0190 | 0.0214 | 12,489,800 | +0.00(+0.00%) |
Apr 15, 2021 | 0.0232 | 0.0238 | 0.0204 | 0.0214 | 13,927,167 | -0.00(-6.14%) |
Apr 14, 2021 | 0.0235 | 0.0245 | 0.0200 | 0.0228 | 28,132,406 | -0.00(-3.80%) |
Apr 13, 2021 | 0.0260 | 0.0279 | 0.0225 | 0.0237 | 15,618,758 | -0.00(-8.49%) |
Apr 12, 2021 | 0.0277 | 0.0288 | 0.0250 | 0.0259 | 13,069,766 | -0.00(-6.16%) |
Apr 09, 2021 | 0.0275 | 0.0290 | 0.0261 | 0.0276 | 7,564,600 | +0.00(+1.47%) |
Apr 08, 2021 | 0.0260 | 0.0274 | 0.0260 | 0.0272 | 7,996,388 | +0.00(+1.87%) |
Apr 07, 2021 | 0.0270 | 0.0277 | 0.0251 | 0.0267 | 10,619,812 | -0.00(-1.11%) |
Apr 06, 2021 | 0.0280 | 0.0280 | 0.0260 | 0.0270 | 13,584,286 | +0.00(+0.00%) |
Apr 05, 2021 | 0.0249 | 0.0275 | 0.0245 | 0.0270 | 17,396,160 | +0.00(+12.03%) |
Apr 01, 2021 | 0.0230 | 0.0250 | 0.0226 | 0.0241 | 16,418,200 | -0.00(-3.60%) |
Mar 31, 2021 | 0.0251 | 0.0280 | 0.0220 | 0.0250 | 14,742,458 | -0.00(-7.06%) |
Mar 30, 2021 | 0.0272 | 0.0282 | 0.0240 | 0.0269 | 15,724,853 | -0.00(-1.47%) |
Mar 29, 2021 | 0.0297 | 0.0300 | 0.0260 | 0.0273 | 7,601,000 | -0.00(-1.44%) |
Mar 26, 2021 | 0.0257 | 0.0299 | 0.0257 | 0.0277 | 16,196,400 | +0.00(+7.36%) |
Mar 25, 2021 | 0.0277 | 0.0277 | 0.0209 | 0.0258 | 31,896,234 | -0.00(-11.03%) |
Mar 24, 2021 | 0.0301 | 0.0319 | 0.0251 | 0.0290 | 38,392,984 | -0.00(-3.97%) |
Mar 23, 2021 | 0.0338 | 0.0338 | 0.0301 | 0.0302 | 17,556,324 | -0.00(-5.33%) |
Mar 22, 2021 | 0.0384 | 0.0384 | 0.0300 | 0.0319 | 29,309,962 | -0.00(-8.33%) |
Mar 19, 2021 | 0.0350 | 0.0350 | 0.0300 | 0.0348 | 22,021,202 | +0.00(+7.74%) |
Mar 18, 2021 | 0.0365 | 0.0366 | 0.0306 | 0.0323 | 20,861,324 | -0.00(-6.65%) |
Mar 17, 2021 | 0.0375 | 0.0380 | 0.0301 | 0.0346 | 47,696,284 | -0.00(-0.57%) |
Mar 16, 2021 | 0.0365 | 0.0370 | 0.0318 | 0.0348 | 26,316,028 | -0.00(-0.29%) |
Mar 15, 2021 | 0.0351 | 0.0367 | 0.0323 | 0.0349 | 28,825,284 | +0.00(+2.65%) |
Mar 12, 2021 | 0.0329 | 0.0347 | 0.0300 | 0.0340 | 35,560,800 | +0.00(+2.72%) |
Mar 11, 2021 | 0.0285 | 0.0350 | 0.0280 | 0.0331 | 44,551,372 | +0.01(+27.31%) |
Mar 10, 2021 | 0.0299 | 0.0350 | 0.0260 | 0.0260 | 70,431,984 | -0.00(-12.46%) |
Mar 09, 2021 | 0.0168 | 0.0299 | 0.0156 | 0.0297 | 68,437,168 | +0.01(+85.62%) |
Mar 08, 2021 | 0.0151 | 0.0170 | 0.0150 | 0.0160 | 28,960,850 | +0.00(+5.26%) |
Mar 05, 2021 | 0.0100 | 0.0152 | 0.0100 | 0.0152 | 48,020,696 | +0.00(+49.02%) |
Mar 04, 2021 | 0.0134 | 0.0155 | 0.0093 | 0.0102 | 130,938,264 | -0.01(-36.25%) |
Mar 03, 2021 | 0.0225 | 0.0225 | 0.0130 | 0.0160 | 112,345,248 | -0.01(-23.81%) |
Mar 02, 2021 | 0.0246 | 0.0312 | 0.0202 | 0.0210 | 33,724,136 | -0.00(-15.66%) |
Mar 01, 2021 | 0.0290 | 0.0300 | 0.0202 | 0.0249 | 65,099,300 | -0.00(-8.12%) |
Feb 26, 2021 | 0.0298 | 0.0300 | 0.0260 | 0.0271 | 21,212,000 | -0.00(-9.06%) |
Feb 25, 2021 | 0.0300 | 0.0319 | 0.0272 | 0.0298 | 17,803,860 | +0.00(+6.81%) |
Feb 24, 2021 | 0.0295 | 0.0320 | 0.0270 | 0.0279 | 23,962,536 | -0.00(-5.42%) |
Feb 23, 2021 | 0.0340 | 0.0340 | 0.0270 | 0.0295 | 17,970,600 | -0.00(-12.98%) |
Feb 22, 2021 | 0.0322 | 0.0345 | 0.0290 | 0.0339 | 25,797,092 | +0.00(+14.53%) |
Feb 19, 2021 | 0.0328 | 0.0333 | 0.0280 | 0.0296 | 25,204,900 | -0.00(-4.52%) |
Feb 18, 2021 | 0.0350 | 0.0380 | 0.0300 | 0.0310 | 32,711,852 | -0.00(-6.06%) |
Feb 17, 2021 | 0.0330 | 0.0349 | 0.0271 | 0.0330 | 30,188,580 | +0.00(+0.00%) |
Feb 16, 2021 | 0.0351 | 0.0432 | 0.0300 | 0.0330 | 29,353,080 | +0.00(+13.79%) |
Feb 12, 2021 | 0.0299 | 0.0325 | 0.0201 | 0.0290 | 56,151,800 | -0.00(-2.36%) |
Feb 11, 2021 | 0.0430 | 0.0450 | 0.0288 | 0.0297 | 59,881,496 | -0.01(-24.81%) |
Feb 10, 2021 | 0.0400 | 0.0450 | 0.0250 | 0.0395 | 95,930,656 | -0.00(-1.00%) |
Feb 09, 2021 | 0.0250 | 0.0480 | 0.0230 | 0.0399 | 63,402,532 | +0.01(+41.99%) |
Feb 08, 2021 | 0.0269 | 0.0281 | 0.0210 | 0.0281 | 112,684,384 | +0.01(+41.21%) |
Feb 05, 2021 | 0.0142 | 0.0214 | 0.0130 | 0.0199 | 142,000,192 | +0.01(+61.79%) |
Feb 04, 2021 | 0.0100 | 0.0128 | 0.0095 | 0.0123 | 90,011,424 | +0.00(+25.51%) |
Feb 03, 2021 | 0.0082 | 0.0105 | 0.0080 | 0.0098 | 64,060,256 | +0.00(+27.27%) |
Feb 02, 2021 | 0.0098 | 0.0098 | 0.0075 | 0.0077 | 92,202,784 | -0.00(-16.30%) |