Date | Open | Close | change | Last | High | Low | Bids | Best Bid | Asks | Best Ask | Volume | Value | Trades Count | |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
2024-07-15 | 0.478 | 0.485 | 0.007 | ![]() |
0.485 | 0.486 | 0.468 | 8555917 | 0.487 | 1008203 | 0.465 | 10662296 | 5077799 | 196 |
2024-07-14 | 0.469 | 0.478 | 0.009 | ![]() |
0.478 | 0.479 | 0.46 | 7745105 | 0.479 | 807606 | 0.467 | 7901776 | 3706064 | 184 |
2024-07-10 | 0.476 | 0.469 | -0.007 | ![]() |
0.469 | 0.479 | 0.461 | 8571073 | 0.479 | 796598 | 0.463 | 14048796 | 6591413 | 292 |
2024-07-09 | 0.485 | 0.476 | -0.009 | ![]() |
0.476 | 0.486 | 0.47 | 9860109 | 0.47 | 1293310 | 0.475 | 2106779 | 1005153 | 111 |
2024-07-08 | 0.48 | 0.485 | 0.005 | ![]() |
0.485 | 0.485 | 0.472 | 7961726 | 0.484 | 1250327 | 0.47 | 14133091 | 6778899 | 300 |
2024-07-07 | 0.47 | 0.48 | 0.01 | ![]() |
0.48 | 0.488 | 0.471 | 7195447 | 0.483 | 1292838 | 0.48 | 13516684 | 6487077 | 390 |
2024-07-04 | 0.46 | 0.47 | 0.01 | ![]() |
0.47 | 0.473 | 0.456 | 4285819 | 0.47 | 1316045 | 0.469 | 21186723 | 9792510 | 413 |
2024-07-03 | 0.44 | 0.46 | 0.02 | ![]() |
0.46 | 0.462 | 0.43 | 2862504 | 0.46 | 1885750 | 0.455 | 30019988 | 13624442 | 566 |
2024-07-02 | 0.437 | 0.44 | 0.007 | ![]() |
0.444 | 0.444 | 0.431 | 3907979 | 0.444 | 4801122 | 0.434 | 4831778 | 2114539 | 158 |
2024-07-01 | 0.43 | 0.437 | 0.007 | ![]() |
0.437 | 0.455 | 0.431 | 2720842 | 0.445 | 4950581 | 0.437 | 11965092 | 5297433 | 260 |
2024-06-27 | 0.436 | 0.43 | -0.006 | ![]() |
0.43 | 0.446 | 0.427 | 2485912 | 0.433 | 4576990 | 0.429 | 11698113 | 5078989 | 324 |
2024-06-26 | 0.446 | 0.436 | -0.01 | ![]() |
0.436 | 0.465 | 0.434 | 3061422 | 0.459 | 5800652 | 0.434 | 10889763 | 4840666 | 386 |
2024-06-24 | 0.461 | 0.446 | -0.015 | ![]() |
0.446 | 0.465 | 0.444 | 4515962 | 0.46 | 530950 | 0.447 | 3327793 | 1505206 | 184 |
2024-06-23 | 0.452 | 0.461 | 0.009 | ![]() |
0.461 | 0.465 | 0.45 | 4038212 | 0.465 | 478309 | 0.456 | 5522845 | 2538408 | 180 |
2024-06-13 | 0.455 | 0.452 | -0.003 | ![]() |
0.452 | 0.462 | 0.447 | 3197407 | 0.46 | 538902 | 0.45 | 8556831 | 3894995 | 255 |
2024-06-12 | 0.431 | 0.455 | 0.024 | ![]() |
0.455 | 0.458 | 0.431 | 3622165 | 0.459 | 840710 | 0.45 | 13339702 | 5967900 | 339 |
2024-06-11 | 0.44 | 0.431 | -0.009 | ![]() |
0.431 | 0.443 | 0.429 | 5364298 | 0.44 | 571236 | 0.425 | 4700579 | 2053570 | 187 |
2024-06-10 | 0.429 | 0.44 | 0.011 | ![]() |
0.44 | 0.443 | 0.426 | 3961892 | 0.444 | 553846 | 0.43 | 3738174 | 1626444 | 180 |
2024-06-09 | 0.425 | 0.429 | 0.004 | ![]() |
0.429 | 0.44 | 0.417 | 4056967 | 0.43 | 520206 | 0.425 | 7874291 | 3366284 | 278 |
2024-06-06 | 0.407 | 0.425 | 0.018 | ![]() |
0.425 | 0.429 | 0.407 | 3215560 | 0.429 | 368943 | 0.416 | 8989158 | 3748050 | 236 |
2024-06-05 | 0.421 | 0.407 | -0.014 | ![]() |
0.407 | 0.427 | 0.4 | 5714487 | 0.42 | 719221 | 0.402 | 3742388 | 1534978 | 154 |
2024-06-04 | 0.425 | 0.421 | -0.004 | ![]() |
0.421 | 0.43 | 0.418 | 5818229 | 0.423 | 679773 | 0.415 | 1523831 | 642902 | 88 |
2024-06-03 | 0.42 | 0.425 | 0.005 | ![]() |
0.425 | 0.433 | 0.415 | 5295247 | 0.429 | 1157632 | 0.422 | 4038174 | 1718257 | 219 |
2024-06-02 | 0.425 | 0.42 | -0.005 | ![]() |
0.42 | 0.43 | 0.417 | 6195243 | 0.42 | 574438 | 0.417 | 1902089 | 800783 | 104 |
2024-05-30 | 0.434 | 0.425 | -0.009 | ![]() |
0.425 | 0.438 | 0.422 | 3467953 | 0.438 | 613293 | 0.421 | 3340085 | 1428241 | 157 |
2024-05-29 | 0.433 | 0.434 | 0.001 | ![]() |
0.434 | 0.452 | 0.433 | 5254842 | 0.445 | 957209 | 0.433 | 8179543 | 3632278 | 263 |
2024-05-28 | 0.428 | 0.433 | 0.005 | ![]() |
0.433 | 0.438 | 0.419 | 6469547 | 0.436 | 818411 | 0.433 | 6660581 | 2873510 | 245 |
2024-05-27 | 0.423 | 0.428 | 0.005 | ![]() |
0.428 | 0.435 | 0.42 | 5641399 | 0.439 | 630474 | 0.423 | 3035426 | 1300799 | 146 |
2024-05-26 | 0.428 | 0.423 | -0.005 | ![]() |
0.423 | 0.443 | 0.417 | 6068204 | 0.43 | 601952 | 0.418 | 10614294 | 4535456 | 318 |
2024-05-23 | 0.434 | 0.428 | -0.006 | ![]() |
0.428 | 0.446 | 0.421 | 3391916 | 0.435 | 680809 | 0.427 | 8273919 | 3614568 | 262 |
2024-05-22 | 0.432 | 0.434 | 0.002 | ![]() |
0.434 | 0.436 | 0.426 | 4097701 | 0.436 | 846298 | 0.425 | 5456659 | 2350156 | 163 |
2024-05-20 | 0.42 | 0.423 | 0.003 | ![]() |
0.423 | 0.435 | 0.42 | 3740013 | 0.43 | 552879 | 0.423 | 13846312 | 5938050 | 384 |
2024-05-19 | 0.42 | 0.42 | 0 | ![]() |
0.42 | 0.427 | 0.415 | 1850284 | 0.425 | 1187589 | 0.42 | 8177728 | 3434100 | 328 |
2024-05-16 | 0.402 | 0.42 | 0.018 | ![]() |
0.42 | 0.426 | 0.386 | 909087 | 0.429 | 1174495 | 0.415 | 9783619 | 4057425 | 420 |
2024-05-15 | 0.38 | 0.402 | 0.022 | ![]() |
0.402 | 0.41 | 0.375 | 2318871 | 0.407 | 469300 | 0.375 | 11396282 | 4561849 | 475 |
2024-05-14 | 0.36 | 0.38 | 0.02 | ![]() |
0.38 | 0.385 | 0.36 | 2113812 | 0.38 | 395681 | 0.374 | 9642759 | 3636824 | 399 |
2024-04-30 | 0.417 | 0.415 | -0.002 | ![]() |
0.415 | 0.423 | 0.405 | 2520246 | 0.429 | 458040 | 0.405 | 8366323 | 3455474 | 321 |
2024-03-30 | 0.43 | 0.44 | 0.004 | ![]() |
0.434 | 0.447 | 0.411 | 2639773 | 0.444 | 424693 | 0.42 | 5788838 | 2523645 | 229 |