Date | Open | Close | change | Last | High | Low | Bids | Best Bid | Asks | Best Ask | Volume | Value | Trades Count | |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
2024-07-15 | 0.501 | 0.497 | -0.004 | ![]() |
0.497 | 0.506 | 0.496 | 15794173 | 0.5 | 3846646 | 0.496 | 13992924 | 6999836 | 402 |
2024-07-14 | 0.504 | 0.501 | -0.003 | ![]() |
0.501 | 0.509 | 0.501 | 15736231 | 0.505 | 4627657 | 0.502 | 10958740 | 5531723 | 293 |
2024-07-10 | 0.507 | 0.504 | -0.003 | ![]() |
0.504 | 0.52 | 0.503 | 9863376 | 0.509 | 4639875 | 0.503 | 21109690 | 10728353 | 478 |
2024-07-09 | 0.507 | 0.507 | 0 | ![]() |
0.507 | 0.51 | 0.503 | 8764655 | 0.51 | 5467664 | 0.507 | 15454813 | 7840634 | 464 |
2024-07-08 | 0.519 | 0.507 | -0.012 | ![]() |
0.507 | 0.523 | 0.506 | 12327671 | 0.511 | 4473590 | 0.507 | 22366250 | 11534608 | 589 |
2024-07-07 | 0.518 | 0.519 | 0.001 | ![]() |
0.519 | 0.526 | 0.517 | 11266810 | 0.52 | 5039583 | 0.517 | 20010548 | 10425895 | 454 |
2024-07-04 | 0.514 | 0.518 | 0.004 | ![]() |
0.518 | 0.534 | 0.515 | 9636757 | 0.519 | 4604000 | 0.518 | 49913442 | 26073293 | 960 |
2024-07-03 | 0.515 | 0.514 | -0.001 | ![]() |
0.514 | 0.526 | 0.513 | 10558048 | 0.52 | 4419261 | 0.514 | 31093837 | 16145702 | 776 |
2024-07-02 | 0.522 | 0.515 | -0.007 | ![]() |
0.515 | 0.528 | 0.514 | 9720036 | 0.522 | 3916603 | 0.515 | 23703990 | 12329397 | 597 |
2024-07-01 | 0.513 | 0.522 | 0.009 | ![]() |
0.522 | 0.524 | 0.514 | 9597094 | 0.524 | 3621781 | 0.522 | 12415630 | 6445789 | 427 |
2024-06-27 | 0.511 | 0.513 | 0.002 | ![]() |
0.513 | 0.525 | 0.505 | 6116546 | 0.52 | 3481485 | 0.512 | 35557665 | 18378881 | 850 |
2024-06-26 | 0.513 | 0.511 | -0.002 | ![]() |
0.511 | 0.52 | 0.51 | 5700527 | 0.512 | 3637853 | 0.512 | 23203152 | 11889974 | 521 |
2024-06-24 | 0.523 | 0.51 | -0.013 | ![]() |
0.51 | 0.539 | 0.509 | 4886242 | 0.516 | 3167692 | 0.51 | 70646947 | 36559631 | 1449 |
2024-06-23 | 0.563 | 0.575 | 0.012 | ![]() |
0.575 | 0.584 | 0.563 | 9105487 | 0.579 | 4681435 | 0.575 | 100902943 | 58007976 | 1448 |
2024-06-13 | 0.548 | 0.563 | 0.015 | ![]() |
0.563 | 0.57 | 0.545 | 8890560 | 0.563 | 3816843 | 0.562 | 98349754 | 55146059 | 1462 |
2024-06-12 | 0.538 | 0.548 | 0.01 | ![]() |
0.548 | 0.558 | 0.538 | 7876171 | 0.55 | 4363800 | 0.545 | 25452780 | 13970229 | 669 |
2024-06-11 | 0.537 | 0.538 | 0.001 | ![]() |
0.538 | 0.55 | 0.536 | 8394696 | 0.545 | 3403305 | 0.538 | 26481006 | 14416191 | 608 |
2024-06-10 | 0.544 | 0.537 | -0.007 | ![]() |
0.537 | 0.541 | 0.53 | 7143761 | 0.544 | 3857626 | 0.537 | 15931560 | 8544926 | 556 |
2024-06-09 | 0.559 | 0.544 | -0.015 | ![]() |
0.544 | 0.556 | 0.539 | 7801902 | 0.541 | 4060447 | 0.541 | 38049613 | 20712094 | 807 |
2024-06-06 | 0.571 | 0.559 | -0.012 | ![]() |
0.559 | 0.581 | 0.555 | 8533720 | 0.57 | 4006994 | 0.558 | 66934942 | 37979588 | 1305 |
2024-06-05 | 0.55 | 0.571 | 0.021 | ![]() |
0.571 | 0.578 | 0.545 | 6029241 | 0.571 | 4184528 | 0.57 | 98133603 | 54971027 | 1479 |
2024-06-04 | 0.56 | 0.55 | -0.01 | ![]() |
0.55 | 0.565 | 0.548 | 6725021 | 0.55 | 4459421 | 0.55 | 53352927 | 29520345 | 762 |
2024-06-03 | 0.534 | 0.56 | 0.026 | ![]() |
0.56 | 0.57 | 0.521 | 4558122 | 0.56 | 3623239 | 0.559 | 110981455 | 61393198 | 1500 |
2024-06-02 | 0.55 | 0.534 | -0.013 | ![]() |
0.537 | 0.55 | 0.529 | 5581507 | 0.54 | 2247251 | 0.53 | 17253893 | 9279180 | 550 |
2024-05-30 | 0.563 | 0.55 | -0.013 | ![]() |
0.55 | 0.567 | 0.535 | 4642736 | 0.558 | 2006210 | 0.546 | 46408924 | 25480864 | 1040 |
2024-05-29 | 0.576 | 0.563 | -0.013 | ![]() |
0.563 | 0.583 | 0.562 | 8196080 | 0.566 | 2427686 | 0.561 | 46588919 | 26726002 | 863 |
2024-05-28 | 0.585 | 0.576 | -0.009 | ![]() |
0.576 | 0.582 | 0.571 | 9775686 | 0.58 | 3751444 | 0.572 | 23837220 | 13728044 | 636 |
2024-05-27 | 0.593 | 0.585 | -0.008 | ![]() |
0.585 | 0.603 | 0.583 | 9520602 | 0.599 | 4290341 | 0.584 | 26651493 | 15778498 | 758 |
2024-05-26 | 0.587 | 0.593 | 0.006 | ![]() |
0.593 | 0.594 | 0.587 | 9333150 | 0.595 | 3804628 | 0.59 | 13721435 | 8101347 | 467 |
2024-05-23 | 0.586 | 0.587 | 0.001 | ![]() |
0.587 | 0.594 | 0.58 | 7399035 | 0.59 | 2754200 | 0.583 | 20963675 | 12296736 | 680 |
2024-05-22 | 0.596 | 0.586 | -0.01 | ![]() |
0.586 | 0.608 | 0.585 | 8701579 | 0.594 | 3665066 | 0.586 | 36184794 | 21485344 | 934 |
2024-05-20 | 0.632 | 0.609 | -0.023 | ![]() |
0.609 | 0.636 | 0.608 | 5990410 | 0.62 | 3082640 | 0.608 | 66996466 | 41474575 | 1383 |
2024-05-19 | 0.6 | 0.632 | 0.032 | ![]() |
0.632 | 0.632 | 0.598 | 4617638 | 0.632 | 3778906 | 0.626 | 157178326 | 96678990 | 2288 |
2024-05-16 | 0.603 | 0.6 | -0.003 | ![]() |
0.6 | 0.612 | 0.596 | 5574565 | 0.604 | 4639224 | 0.597 | 42311470 | 25431106 | 918 |
2024-05-15 | 0.596 | 0.603 | 0.007 | ![]() |
0.603 | 0.61 | 0.584 | 5650562 | 0.605 | 5359532 | 0.602 | 84827735 | 50848559 | 1269 |
2024-05-14 | 0.595 | 0.596 | 0.001 | ![]() |
0.596 | 0.601 | 0.578 | 5350474 | 0.596 | 4507618 | 0.592 | 29857472 | 17645059 | 696 |
2024-04-30 | 0.682 | 0.635 | -0.047 | ![]() |
0.635 | 0.689 | 0.63 | 8584563 | 0.649 | 1931923 | 0.635 | 56075304 | 37393066 | 1244 |
2024-03-30 | 0.519 | 0.514 | -0.005 | ![]() |
0.514 | 0.52 | 0.51 | 10468537 | 0.518 | 2143446 | 0.512 | 2977325 | 1530829 | 162 |