Date | Open | Close | change | Last | High | Low | Bids | Best Bid | Asks | Best Ask | Volume | Value | Trades Count | |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
2024-07-15 | 0.541 | 0.548 | 0.007 | ![]() |
0.548 | 0.568 | 0.544 | 12865555 | 0.554 | 5771051 | 0.548 | 88032224 | 48876394 | 2121 |
2024-07-14 | 0.554 | 0.541 | -0.013 | ![]() |
0.541 | 0.561 | 0.538 | 12512817 | 0.544 | 6013862 | 0.541 | 65981109 | 36252575 | 1664 |
2024-07-10 | 0.568 | 0.554 | -0.014 | ![]() |
0.554 | 0.574 | 0.553 | 18762229 | 0.558 | 5110777 | 0.553 | 69095904 | 38865318 | 1651 |
2024-07-09 | 0.566 | 0.568 | 0.002 | ![]() |
0.568 | 0.582 | 0.565 | 21244809 | 0.575 | 8122301 | 0.567 | 70819975 | 40500361 | 1860 |
2024-07-08 | 0.585 | 0.566 | -0.019 | ![]() |
0.566 | 0.597 | 0.563 | 14490915 | 0.57 | 5255065 | 0.566 | 83098384 | 48064055 | 2497 |
2024-07-07 | 0.588 | 0.585 | -0.003 | ![]() |
0.585 | 0.609 | 0.573 | 16420171 | 0.586 | 8279400 | 0.585 | 146654790 | 86511673 | 3666 |
2024-07-04 | 0.571 | 0.588 | 0.017 | ![]() |
0.588 | 0.621 | 0.557 | 11755440 | 0.59 | 7663741 | 0.585 | 276218917 | 163701461 | 7234 |
2024-07-03 | 0.488 | 0.571 | 0.083 | ![]() |
0.571 | 0.583 | 0.486 | 2855036 | 0.572 | 6632476 | 0.572 | 490858802 | 260008268 | 7031 |
2024-07-02 | 0.497 | 0.488 | -0.009 | ![]() |
0.488 | 0.5 | 0.483 | 17804437 | 0.489 | 5517407 | 0.488 | 78496077 | 38345164 | 2124 |
2024-07-01 | 0.499 | 0.497 | -0.002 | ![]() |
0.497 | 0.506 | 0.496 | 9478086 | 0.503 | 4867116 | 0.496 | 50875631 | 25447333 | 1379 |
2024-06-27 | 0.502 | 0.499 | -0.003 | ![]() |
0.499 | 0.506 | 0.496 | 12685430 | 0.5 | 4794235 | 0.499 | 31027096 | 15552496 | 1088 |
2024-06-26 | 0.504 | 0.502 | -0.002 | ![]() |
0.502 | 0.514 | 0.5 | 8355584 | 0.508 | 5569427 | 0.502 | 46612051 | 23603630 | 1415 |
2024-06-24 | 0.515 | 0.504 | -0.011 | ![]() |
0.504 | 0.521 | 0.504 | 7974313 | 0.506 | 4521790 | 0.504 | 47832365 | 24422817 | 1787 |
2024-06-23 | 0.51 | 0.515 | 0.005 | ![]() |
0.515 | 0.525 | 0.512 | 7769837 | 0.518 | 3399431 | 0.515 | 77116224 | 39911139 | 2062 |
2024-06-13 | 0.484 | 0.51 | 0.026 | ![]() |
0.51 | 0.528 | 0.487 | 4011780 | 0.51 | 2778745 | 0.509 | 166396232 | 85392054 | 4332 |
2024-06-12 | 0.453 | 0.484 | 0.031 | ![]() |
0.484 | 0.487 | 0.446 | 3918312 | 0.484 | 5693385 | 0.479 | 107422827 | 50698687 | 2647 |
2024-06-11 | 0.45 | 0.453 | 0.003 | ![]() |
0.453 | 0.464 | 0.451 | 3848608 | 0.46 | 4945244 | 0.453 | 35004138 | 15969114 | 1241 |
2024-06-10 | 0.464 | 0.45 | -0.014 | ![]() |
0.45 | 0.465 | 0.443 | 4793862 | 0.452 | 4541365 | 0.449 | 50768944 | 22855431 | 1587 |
2024-06-09 | 0.492 | 0.464 | -0.028 | ![]() |
0.464 | 0.495 | 0.463 | 6425686 | 0.472 | 4542821 | 0.463 | 50497095 | 24038594 | 1846 |
2024-06-06 | 0.491 | 0.492 | 0.001 | ![]() |
0.492 | 0.512 | 0.483 | 7782108 | 0.494 | 5280465 | 0.497 | 79341356 | 39478110 | 2478 |
2024-06-05 | 0.52 | 0.491 | -0.029 | ![]() |
0.491 | 0.523 | 0.475 | 6600955 | 0.498 | 4208629 | 0.491 | 115478468 | 56653730 | 3591 |
2024-06-04 | 0.519 | 0.52 | 0.001 | ![]() |
0.52 | 0.534 | 0.515 | 4782702 | 0.528 | 6350908 | 0.519 | 52582920 | 27609626 | 2041 |
2024-06-03 | 0.566 | 0.519 | -0.047 | ![]() |
0.519 | 0.566 | 0.501 | 4770398 | 0.52 | 4955754 | 0.519 | 187851052 | 98861182 | 5089 |
2024-06-02 | 0.613 | 0.566 | -0.047 | ![]() |
0.566 | 0.619 | 0.563 | 6331603 | 0.568 | 2262325 | 0.59 | 81337158 | 48025665 | 3410 |
2024-05-30 | 0.64 | 0.613 | -0.027 | ![]() |
0.613 | 0.651 | 0.598 | 4622572 | 0.614 | 2594822 | 0.613 | 59676239 | 36896420 | 2458 |
2024-05-29 | 0.668 | 0.64 | -0.028 | ![]() |
0.64 | 0.675 | 0.638 | 11529973 | 0.64 | 2465697 | 0.639 | 32855794 | 21473615 | 1813 |
2024-05-28 | 0.677 | 0.668 | -0.009 | ![]() |
0.668 | 0.677 | 0.653 | 8921696 | 0.669 | 1893730 | 0.667 | 26834572 | 17858512 | 1420 |
2024-05-27 | 0.672 | 0.677 | 0.005 | ![]() |
0.677 | 0.692 | 0.667 | 7371386 | 0.678 | 4961124 | 0.677 | 39496959 | 26764989 | 1986 |
2024-05-26 | 0.667 | 0.672 | 0.005 | ![]() |
0.672 | 0.687 | 0.657 | 7437290 | 0.678 | 4903985 | 0.672 | 71567381 | 47996679 | 2584 |
2024-05-23 | 0.68 | 0.667 | -0.013 | ![]() |
0.667 | 0.69 | 0.663 | 4448469 | 0.679 | 5124061 | 0.667 | 51210187 | 34357770 | 2263 |
2024-05-22 | 0.699 | 0.68 | -0.019 | ![]() |
0.68 | 0.71 | 0.672 | 3619152 | 0.695 | 2469027 | 0.68 | 88658584 | 61279708 | 2880 |
2024-05-20 | 0.731 | 0.711 | -0.02 | ![]() |
0.711 | 0.743 | 0.711 | 4228328 | 0.72 | 2959240 | 0.711 | 33691361 | 24315134 | 2010 |
2024-05-19 | 0.711 | 0.731 | 0.02 | ![]() |
0.731 | 0.738 | 0.693 | 1506538 | 0.733 | 3676501 | 0.732 | 87975920 | 63022464 | 3975 |
2024-05-16 | 0.719 | 0.711 | -0.008 | ![]() |
0.711 | 0.79 | 0.689 | 2877600 | 0.715 | 4144701 | 0.711 | 176997345 | 127869716 | 7078 |
2024-05-15 | 0.614 | 0.719 | 0.105 | ![]() |
0.719 | 0.734 | 0.6 | 987615 | 0.72 | 2125365 | 0.719 | 97424415 | 66268716 | 4514 |
2024-05-14 | 0.628 | 0.614 | -0.014 | ![]() |
0.614 | 0.634 | 0.595 | 381214 | 0.629 | 2711772 | 0.612 | 50019398 | 30879090 | 2341 |
2024-04-30 | 0.988 | 0.925 | -0.068 | ![]() |
0.92 | 0.988 | 0.92 | 1000011 | 0.944 | 480109 | 0.923 | 5816747 | 5482045 | 481 |
2024-03-30 | 1.273 | 1.268 | 0.002 | ![]() |
1.275 | 1.295 | 1.261 | 613217 | 1.275 | 1146508 | 1.275 | 731068 | 924372 | 146 |