Date | Open | Close | change | Last | High | Low | Bids | Best Bid | Asks | Best Ask | Volume | Value | Trades Count | |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
2024-07-24 | 0.407 | 0.41 | 0.003 | 0.41 | 0.419 | 0.407 | 2179569 | 0.414 | 1445916 | 0.408 | 6536960 | 2695411 | 192 | |
2024-07-23 | 0.41 | 0.407 | -0.006 | 0.404 | 0.414 | 0.403 | 3765164 | 0.411 | 1480940 | 0.41 | 2794635 | 1140933 | 124 | |
2024-07-22 | 0.411 | 0.41 | -0.001 | 0.41 | 0.42 | 0.406 | 2245616 | 0.329 | 960281 | 0.405 | 3681528 | 1519985 | 204 | |
2024-07-21 | 0.406 | 0.411 | 0.006 | 0.412 | 0.416 | 0.405 | 2210353 | 0.412 | 1094651 | 0.4 | 4498055 | 1844385 | 162 | |
2024-07-18 | 0.39 | 0.406 | 0.016 | 0.406 | 0.413 | 0.397 | 1733527 | 0.408 | 1455053 | 0.4 | 7997765 | 3235304 | 336 | |
2024-07-17 | 0.379 | 0.39 | 0.013 | 0.392 | 0.392 | 0.371 | 2376977 | 0.393 | 1146875 | 0.4 | 4354404 | 1666695 | 204 | |
2024-07-16 | 0.38 | 0.379 | -0.001 | 0.379 | 0.385 | 0.371 | 2757230 | 0.38 | 785716 | 0.377 | 4421907 | 1677702 | 148 | |
2024-07-15 | 0.381 | 0.38 | -0.001 | 0.38 | 0.388 | 0.376 | 2615424 | 0.38 | 521505 | 0.376 | 2710376 | 1031179 | 109 | |
2024-07-14 | 0.387 | 0.381 | -0.006 | 0.381 | 0.397 | 0.38 | 2787129 | 0.39 | 589920 | 0.382 | 2187845 | 841981 | 103 | |
2024-07-10 | 0.391 | 0.387 | -0.006 | 0.385 | 0.397 | 0.385 | 2874460 | 0.39 | 474715 | 0.382 | 1497317 | 584210 | 81 | |
2024-07-09 | 0.396 | 0.391 | -0.009 | 0.387 | 0.4 | 0.387 | 2950157 | 0.394 | 560215 | 0.387 | 3589887 | 1413676 | 178 | |
2024-07-08 | 0.396 | 0.396 | 0 | 0.396 | 0.409 | 0.392 | 2491307 | 0.4 | 841371 | 0.394 | 8113171 | 3253616 | 248 | |
2024-07-07 | 0.399 | 0.396 | -0.002 | 0.397 | 0.403 | 0.392 | 2749089 | 0.402 | 428944 | 0.392 | 3604166 | 1436036 | 129 | |
2024-07-04 | 0.4 | 0.399 | -0.003 | 0.397 | 0.404 | 0.396 | 2827383 | 0.404 | 442615 | 0.397 | 1773485 | 708999 | 85 | |
2024-07-03 | 0.399 | 0.4 | 0.001 | 0.4 | 0.404 | 0.395 | 2619876 | 0.406 | 600005 | 0.393 | 3489077 | 1397542 | 121 | |
2024-07-02 | 0.398 | 0.399 | 0.001 | 0.399 | 0.407 | 0.397 | 2252754 | 0.406 | 1701835 | 0.4 | 4928527 | 1979592 | 131 | |
2024-07-01 | 0.39 | 0.398 | 0.01 | 0.4 | 0.403 | 0.392 | 2155020 | 0.4 | 572730 | 0.393 | 4888682 | 1952500 | 167 | |
2024-06-27 | 0.39 | 0.39 | 0 | 0.39 | 0.394 | 0.39 | 1833609 | 0.394 | 150047 | 0.386 | 1864848 | 728424 | 88 | |
2024-06-26 | 0.387 | 0.39 | 0.003 | 0.39 | 0.396 | 0.388 | 2714891 | 0.393 | 478056 | 0.39 | 3514125 | 1370749 | 130 | |
2024-06-24 | 0.391 | 0.387 | -0.004 | 0.387 | 0.4 | 0.385 | 844906 | 0.394 | 336214 | 0.385 | 4415166 | 1730783 | 194 | |
2024-06-23 | 0.366 | 0.391 | 0.025 | 0.391 | 0.392 | 0.371 | 616432 | 0.394 | 1940565 | 0.39 | 6905920 | 2663748 | 251 | |
2024-06-13 | 0.369 | 0.366 | -0.003 | 0.366 | 0.375 | 0.364 | 458122 | 0.38 | 148248 | 0.365 | 2445107 | 899084 | 123 | |
2024-06-12 | 0.348 | 0.369 | 0.02 | 0.368 | 0.377 | 0.351 | 767610 | 0.374 | 693356 | 0.361 | 4115883 | 1517757 | 212 | |
2024-06-11 | 0.348 | 0.348 | 0 | 0.348 | 0.359 | 0.348 | 744624 | 0.357 | 489693 | 0.348 | 849057 | 300581 | 67 | |
2024-06-10 | 0.348 | 0.348 | -0.002 | 0.346 | 0.35 | 0.34 | 702130 | 0.355 | 458241 | 0.346 | 908105 | 315669 | 60 | |
2024-06-09 | 0.357 | 0.348 | -0.017 | 0.34 | 0.369 | 0.34 | 894533 | 0.355 | 275000 | 0.335 | 2806364 | 985167 | 100 | |
2024-06-06 | 0.358 | 0.357 | -0.001 | 0.357 | 0.365 | 0.351 | 512759 | 0.37 | 278955 | 0.352 | 1155142 | 412926 | 78 | |
2024-06-05 | 0.374 | 0.358 | -0.016 | 0.358 | 0.374 | 0.345 | 1134778 | 0.375 | 535455 | 0.355 | 5570049 | 2011511 | 227 | |
2024-06-04 | 0.372 | 0.374 | 0.002 | 0.374 | 0.38 | 0.374 | 1178182 | 0.377 | 401379 | 0.37 | 1489373 | 558842 | 66 | |
2024-06-03 | 0.374 | 0.372 | -0.002 | 0.372 | 0.38 | 0.371 | 1484966 | 0.377 | 297396 | 0.371 | 3306917 | 1240061 | 104 | |
2024-06-02 | 0.375 | 0.374 | -0.001 | 0.374 | 0.382 | 0.371 | 853242 | 0.38 | 307711 | 0.37 | 4568704 | 1723041 | 180 | |
2024-05-30 | 0.374 | 0.375 | 0.002 | 0.376 | 0.38 | 0.373 | 1104955 | 0.378 | 402595 | 0.376 | 4078912 | 1532510 | 162 | |
2024-05-29 | 0.372 | 0.374 | 0.002 | 0.374 | 0.381 | 0.372 | 1524577 | 0.378 | 460962 | 0.372 | 4183961 | 1577513 | 164 | |
2024-05-28 | 0.374 | 0.372 | -0.002 | 0.372 | 0.376 | 0.368 | 933177 | 0.376 | 362014 | 0.37 | 3227905 | 1200724 | 131 | |
2024-05-27 | 0.378 | 0.374 | -0.005 | 0.373 | 0.384 | 0.372 | 1329448 | 0.376 | 884497 | 0.376 | 7265987 | 2743824 | 193 | |
2024-05-26 | 0.371 | 0.378 | 0.007 | 0.378 | 0.379 | 0.371 | 839499 | 0.379 | 594861 | 0.373 | 3297448 | 1241248 | 110 | |
2024-05-23 | 0.371 | 0.371 | 0 | 0.371 | 0.38 | 0.37 | 1108553 | 0.375 | 747317 | 0.371 | 2976133 | 1112434 | 117 | |
2024-05-22 | 0.372 | 0.371 | 0.004 | 0.376 | 0.379 | 0.369 | 1130826 | 0.378 | 552003 | 0.376 | 2764555 | 1032397 | 135 | |
2024-05-20 | 0.372 | 0.372 | 0 | 0.372 | 0.38 | 0.37 | 931174 | 0.38 | 253139 | 0.37 | 3961322 | 1486567 | 256 | |
2024-05-19 | 0.355 | 0.372 | 0.018 | 0.373 | 0.373 | 0.358 | 496781 | 0.373 | 673411 | 0.368 | 3821010 | 1412398 | 181 | |
2024-05-16 | 0.342 | 0.355 | 0.013 | 0.355 | 0.357 | 0.343 | 745464 | 0.358 | 544648 | 0.354 | 2866060 | 1006082 | 142 | |
2024-05-15 | 0.333 | 0.342 | 0.009 | 0.342 | 0.349 | 0.328 | 1029472 | 0.348 | 814059 | 0.34 | 4185959 | 1424828 | 205 | |
2024-05-14 | 0.334 | 0.333 | 0.002 | 0.336 | 0.345 | 0.33 | 953293 | 0.336 | 478332 | 0.32 | 2989887 | 1001785 | 133 | |
2024-04-30 | 0.405 | 0.376 | -0.035 | 0.37 | 0.418 | 0.37 | 1186855 | 0.378 | 424565 | 0.366 | 5962547 | 2351517 | 232 | |
2024-03-30 | 0.447 | 0.447 | 0 | 0.447 | 0.453 | 0.43 | 1166713 | 0.459 | 930045 | 0.443 | 3350352 | 1482864 | 170 |