Date | Open | Close | change | Last | High | Low | Bids | Best Bid | Asks | Best Ask | Volume | Value | Trades Count | |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
2024-07-24 | 0.323 | 0.328 | 0.005 | ![]() |
0.328 | 0.34 | 0.32 | 8418445 | 0.34 | 1182917 | 0.328 | 38509742 | 12739332 | 604 |
2024-07-23 | 0.304 | 0.323 | 0.019 | ![]() |
0.323 | 0.342 | 0.303 | 5645299 | 0.332 | 1652917 | 0.323 | 44406075 | 14505100 | 784 |
2024-07-22 | 0.302 | 0.304 | 0.002 | ![]() |
0.304 | 0.313 | 0.303 | 6485683 | 0.311 | 1345856 | 0.304 | 5412874 | 1654963 | 138 |
2024-07-21 | 0.302 | 0.302 | 0 | ![]() |
0.302 | 0.314 | 0.3 | 5124800 | 0.313 | 1647933 | 0.303 | 8194719 | 2494660 | 190 |
2024-07-18 | 0.303 | 0.302 | -0.001 | ![]() |
0.302 | 0.309 | 0.3 | 4480803 | 0.31 | 1148645 | 0.3 | 4385332 | 1331292 | 131 |
2024-07-17 | 0.303 | 0.303 | 0 | ![]() |
0.303 | 0.31 | 0.299 | 4947632 | 0.309 | 1075545 | 0.303 | 2016053 | 612083 | 109 |
2024-07-16 | 0.298 | 0.303 | 0.007 | ![]() |
0.305 | 0.308 | 0.294 | 5008075 | 0.309 | 2523881 | 0.301 | 2777493 | 830421 | 139 |
2024-07-15 | 0.307 | 0.298 | -0.008 | ![]() |
0.299 | 0.312 | 0.297 | 4864033 | 0.319 | 1761611 | 0.297 | 4807956 | 1449742 | 149 |
2024-07-14 | 0.32 | 0.307 | -0.013 | ![]() |
0.307 | 0.325 | 0.305 | 9059042 | 0.32 | 1511732 | 0.307 | 3827910 | 1185957 | 138 |
2024-07-10 | 0.32 | 0.32 | 0 | ![]() |
0.32 | 0.329 | 0.318 | 7528927 | 0.328 | 1211817 | 0.319 | 4046947 | 1306753 | 111 |
2024-07-09 | 0.324 | 0.32 | -0.004 | ![]() |
0.32 | 0.328 | 0.32 | 9176803 | 0.323 | 1130337 | 0.321 | 3579468 | 1151106 | 116 |
2024-07-08 | 0.322 | 0.324 | 0.002 | ![]() |
0.324 | 0.331 | 0.322 | 8959917 | 0.33 | 1102222 | 0.32 | 10573228 | 3456452 | 152 |
2024-07-07 | 0.324 | 0.322 | 0.003 | ![]() |
0.327 | 0.329 | 0.319 | 7422773 | 0.328 | 1339832 | 0.32 | 11459052 | 3700349 | 191 |
2024-07-04 | 0.322 | 0.324 | -0.001 | ![]() |
0.321 | 0.334 | 0.321 | 6082221 | 0.33 | 1287480 | 0.321 | 7905963 | 2590398 | 244 |
2024-07-03 | 0.321 | 0.322 | 0.005 | ![]() |
0.326 | 0.328 | 0.315 | 3489081 | 0.327 | 1890018 | 0.323 | 13900603 | 4462641 | 239 |
2024-07-02 | 0.336 | 0.321 | -0.015 | ![]() |
0.321 | 0.344 | 0.319 | 4660837 | 0.328 | 2511522 | 0.319 | 20342418 | 6647631 | 441 |
2024-07-01 | 0.29 | 0.336 | 0.046 | ![]() |
0.336 | 0.346 | 0.293 | 840316 | 0.337 | 914463 | 0.333 | 39267502 | 12772393 | 907 |
2024-06-27 | 0.275 | 0.29 | 0.015 | ![]() |
0.29 | 0.29 | 0.274 | 1430557 | 0.292 | 1228577 | 0.29 | 15890601 | 4522187 | 297 |
2024-06-26 | 0.264 | 0.275 | 0.011 | ![]() |
0.275 | 0.28 | 0.269 | 2195119 | 0.279 | 1302079 | 0.272 | 8771710 | 2418828 | 186 |
2024-06-24 | 0.258 | 0.265 | 0.007 | ![]() |
0.265 | 0.266 | 0.26 | 4077600 | 0.268 | 1258941 | 0.26 | 5358784 | 1414346 | 135 |
2024-06-23 | 0.252 | 0.258 | 0.006 | ![]() |
0.258 | 0.262 | 0.251 | 2996355 | 0.264 | 2420204 | 0.254 | 3251526 | 833792 | 109 |
2024-06-13 | 0.253 | 0.252 | -0.001 | ![]() |
0.252 | 0.255 | 0.248 | 2319280 | 0.259 | 1225221 | 0.249 | 3300773 | 832618 | 107 |
2024-06-12 | 0.252 | 0.253 | 0.001 | ![]() |
0.253 | 0.258 | 0.25 | 3258528 | 0.26 | 2013449 | 0.251 | 6947653 | 1767666 | 149 |
2024-06-11 | 0.248 | 0.252 | 0.004 | ![]() |
0.252 | 0.255 | 0.248 | 3211446 | 0.254 | 1996441 | 0.25 | 2178001 | 546828 | 82 |
2024-06-10 | 0.248 | 0.248 | 0 | ![]() |
0.248 | 0.257 | 0.245 | 2795835 | 0.249 | 1817200 | 0.246 | 1988202 | 493514 | 78 |
2024-06-09 | 0.252 | 0.248 | 0.002 | ![]() |
0.254 | 0.26 | 0.246 | 3003196 | 0.258 | 1206199 | 0.244 | 3639456 | 918423 | 92 |
2024-06-06 | 0.255 | 0.252 | -0.003 | ![]() |
0.252 | 0.256 | 0.25 | 2146435 | 0.265 | 483110 | 0.251 | 1943840 | 490147 | 56 |
2024-06-05 | 0.26 | 0.255 | -0.003 | ![]() |
0.257 | 0.263 | 0.25 | 3482434 | 0.263 | 487322 | 0.251 | 2756362 | 699616 | 101 |
2024-06-04 | 0.266 | 0.26 | -0.005 | ![]() |
0.261 | 0.269 | 0.258 | 3487067 | 0.269 | 805949 | 0.258 | 3069424 | 799491 | 96 |
2024-06-03 | 0.266 | 0.266 | 0 | ![]() |
0.266 | 0.272 | 0.264 | 3263903 | 0.269 | 1021699 | 0.261 | 1373535 | 366424 | 52 |
2024-06-02 | 0.273 | 0.266 | -0.007 | ![]() |
0.266 | 0.283 | 0.263 | 2424565 | 0.27 | 963021 | 0.263 | 3486124 | 941461 | 131 |
2024-05-30 | 0.283 | 0.273 | -0.01 | ![]() |
0.273 | 0.291 | 0.271 | 2363349 | 0.287 | 428649 | 0.27 | 10612918 | 2998361 | 209 |
2024-05-29 | 0.265 | 0.283 | 0.018 | ![]() |
0.283 | 0.29 | 0.265 | 2495180 | 0.29 | 913251 | 0.28 | 10871688 | 3042140 | 268 |
2024-05-28 | 0.268 | 0.265 | 0.002 | ![]() |
0.27 | 0.27 | 0.261 | 2193035 | 0.269 | 917651 | 0.261 | 1837071 | 486828 | 87 |
2024-05-27 | 0.271 | 0.268 | -0.003 | ![]() |
0.268 | 0.282 | 0.265 | 1551415 | 0.277 | 704852 | 0.267 | 4433962 | 1198071 | 175 |
2024-05-26 | 0.262 | 0.271 | 0.016 | ![]() |
0.278 | 0.281 | 0.261 | 1580567 | 0.279 | 1477228 | 0.272 | 7668963 | 2108398 | 254 |
2024-05-23 | 0.26 | 0.262 | 0.002 | ![]() |
0.262 | 0.266 | 0.256 | 965640 | 0.265 | 971184 | 0.257 | 2881231 | 754184 | 101 |
2024-05-22 | 0.261 | 0.26 | -0.001 | ![]() |
0.26 | 0.263 | 0.257 | 1978759 | 0.25 | 1197614 | 0.258 | 1760849 | 457620 | 64 |
2024-05-20 | 0.266 | 0.266 | 0.001 | ![]() |
0.267 | 0.268 | 0.262 | 2643548 | 0.27 | 1012520 | 0.258 | 1938293 | 513504 | 58 |
2024-05-19 | 0.261 | 0.266 | 0.005 | ![]() |
0.266 | 0.268 | 0.263 | 1950628 | 0.268 | 1130055 | 0.266 | 3712016 | 984903 | 113 |
2024-05-16 | 0.26 | 0.261 | 0.001 | ![]() |
0.261 | 0.263 | 0.256 | 1499291 | 0.265 | 783917 | 0.261 | 1161818 | 302937 | 58 |
2024-05-15 | 0.25 | 0.26 | 0.01 | ![]() |
0.26 | 0.266 | 0.246 | 1306091 | 0.266 | 746767 | 0.246 | 2731038 | 699283 | 116 |
2024-05-14 | 0.25 | 0.25 | 0 | ![]() |
0.25 | 0.256 | 0.248 | 1552127 | 0.255 | 622599 | 0.247 | 675153 | 168621 | 47 |
2024-04-30 | 0.264 | 0.251 | -0.019 | ![]() |
0.245 | 0.266 | 0.245 | 1066259 | 0.23 | 290690 | 0.245 | 3369216 | 862370 | 112 |
2024-03-30 | 0.312 | 0.311 | -0.002 | ![]() |
0.31 | 0.325 | 0.302 | 3896149 | 0.322 | 2324807 | 0.305 | 3302181 | 1030519 | 93 |