Date | Open | Close | change | Last | High | Low | Bids | Best Bid | Asks | Best Ask | Volume | Value | Trades Count | |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
2024-07-15 | 0.043 | 0.043 | -0.001 | ![]() |
0.042 | 0.043 | 0.042 | 727910 | 0.043 | 875091 | 0.04 | 108511 | 223704 | 5 |
2024-07-14 | 0.041 | 0.043 | 0.002 | ![]() |
0.043 | 0.044 | 0.042 | 481230 | 0.044 | 783203 | 0.04 | 560992 | 1158400 | 19 |
2024-07-10 | 0.039 | 0.041 | 0.002 | ![]() |
0.041 | 0.041 | 0.041 | 263085 | 0.043 | 317953 | 0.039 | 158241 | 312003 | 9 |
2024-07-09 | 0.043 | 0.039 | -0.005 | ![]() |
0.038 | 0.04 | 0.038 | 586216 | 0.041 | 303996 | 0.038 | 363800 | 687960 | 13 |
2024-07-08 | 0.043 | 0.043 | -0.002 | ![]() |
0.041 | 0.041 | 0.041 | 893611 | 0.042 | 547528 | 0.04 | 3194 | 6280 | 2 |
2024-07-07 | 0.043 | 0.043 | -0.002 | ![]() |
0.041 | 0.041 | 0.041 | 875005 | 0.042 | 505812 | 0.041 | 1806 | 3555 | 1 |
2024-07-04 | 0.043 | 0.043 | -0.002 | ![]() |
0.041 | 0.041 | 0.041 | 940055 | 0.042 | 342541 | 0.039 | 24264 | 47908 | 7 |
2024-07-03 | 0.043 | 0.043 | -0.002 | ![]() |
0.041 | 0.043 | 0.041 | 996534 | 0.043 | 361412 | 0.04 | 119950 | 240595 | 6 |
2024-07-02 | 0.043 | 0.043 | -0.002 | ![]() |
0.041 | 0.043 | 0.041 | 953449 | 0.043 | 369423 | 0.04 | 32563 | 64500 | 2 |
2024-07-01 | 0.043 | 0.043 | 0 | ![]() |
0.043 | 0.043 | 0.041 | 540393 | 0.043 | 393941 | 0.04 | 110100 | 217303 | 5 |
2024-06-27 | 0.041 | 0.043 | 0.003 | ![]() |
0.044 | 0.044 | 0.04 | 326004 | 0.045 | 293263 | 0.04 | 525520 | 1069296 | 20 |
2024-06-26 | 0.041 | 0.041 | 0 | ![]() |
0.041 | 0.041 | 0.04 | 588817 | 0.041 | 383076 | 0.039 | 5980 | 11665 | 5 |
2024-06-24 | 0.041 | 0.041 | -0.041 | ![]() |
0 | 0 | 0 | 375287 | 0.042 | 372141 | 0.04 | 0 | 0 | 0 |
2024-06-23 | 0.036 | 0.041 | 0.005 | ![]() |
0.041 | 0.042 | 0.04 | 250471 | 0.042 | 331772 | 0.04 | 173030 | 338163 | 18 |
2024-06-13 | 0.036 | 0.036 | 0.004 | ![]() |
0.04 | 0.04 | 0.039 | 405577 | 0.04 | 263722 | 0.037 | 12770 | 24313 | 4 |
2024-06-12 | 0.036 | 0.036 | 0.003 | ![]() |
0.039 | 0.04 | 0.038 | 598277 | 0.04 | 555796 | 0.038 | 27940 | 51862 | 8 |
2024-06-11 | 0.036 | 0.036 | 0.004 | ![]() |
0.04 | 0.04 | 0.039 | 499121 | 0.04 | 669229 | 0.038 | 8591 | 16226 | 3 |
2024-06-10 | 0.036 | 0.036 | 0.003 | ![]() |
0.039 | 0.039 | 0.039 | 490165 | 0.04 | 629336 | 0.038 | 52800 | 98001 | 5 |
2024-06-09 | 0.036 | 0.036 | 0.003 | ![]() |
0.039 | 0.039 | 0.039 | 507392 | 0.04 | 618315 | 0.038 | 24462 | 45334 | 1 |
2024-06-06 | 0.036 | 0.036 | 0.004 | ![]() |
0.04 | 0.04 | 0.04 | 482042 | 0.04 | 602276 | 0.038 | 440 | 838 | 2 |
2024-06-05 | 0.036 | 0.036 | 0.003 | ![]() |
0.039 | 0.039 | 0.038 | 470125 | 0.04 | 861005 | 0.037 | 69237 | 126985 | 5 |
2024-06-04 | 0.036 | 0.036 | 0.002 | ![]() |
0.038 | 0.039 | 0.038 | 315486 | 0.04 | 486666 | 0.038 | 122071 | 224275 | 15 |
2024-06-03 | 0.04 | 0.036 | 0 | ![]() |
0.04 | 0.04 | 0.034 | 944661 | 0.04 | 379977 | 0.037 | 288124 | 500635 | 17 |
2024-06-02 | 0.04 | 0.04 | 0 | ![]() |
0.04 | 0.041 | 0.04 | 927146 | 0.041 | 425490 | 0.04 | 37378 | 70903 | 4 |
2024-05-30 | 0.04 | 0.04 | 0 | ![]() |
0.04 | 0.041 | 0.04 | 825409 | 0.041 | 379683 | 0.04 | 49605 | 95640 | 9 |
2024-05-29 | 0.04 | 0.04 | -0.001 | ![]() |
0.039 | 0.04 | 0.039 | 996374 | 0.041 | 434858 | 0.039 | 57713 | 108714 | 11 |
2024-05-28 | 0.04 | 0.04 | 0 | ![]() |
0.04 | 0.041 | 0.039 | 912834 | 0.041 | 446051 | 0.04 | 46434 | 87316 | 7 |
2024-05-27 | 0.04 | 0.04 | 0 | ![]() |
0.04 | 0.041 | 0.04 | 903968 | 0.041 | 431051 | 0.039 | 69848 | 132347 | 7 |
2024-05-26 | 0.04 | 0.04 | 0.001 | ![]() |
0.041 | 0.043 | 0.041 | 725887 | 0.042 | 459351 | 0.04 | 18453 | 35651 | 4 |
2024-05-23 | 0.04 | 0.04 | 0.002 | ![]() |
0.042 | 0.042 | 0.042 | 409938 | 0.043 | 484901 | 0.039 | 250 | 491 | 2 |
2024-05-22 | 0.04 | 0.04 | 0 | ![]() |
0.04 | 0.041 | 0.04 | 429040 | 0.043 | 527901 | 0.039 | 253303 | 474181 | 19 |
2024-05-20 | 0.041 | 0.042 | 0.001 | ![]() |
0.042 | 0.042 | 0.041 | 679883 | 0.042 | 310096 | 0.038 | 182354 | 357146 | 17 |
2024-05-19 | 0.041 | 0.041 | 0 | ![]() |
0.041 | 0.041 | 0.04 | 605139 | 0.041 | 275753 | 0.038 | 30000 | 57222 | 3 |
2024-05-16 | 0.038 | 0.041 | 0.004 | ![]() |
0.042 | 0.043 | 0.038 | 200250 | 0.044 | 446934 | 0.036 | 446130 | 831980 | 39 |
2024-05-15 | 0.038 | 0.038 | 0 | ![]() |
0.038 | 0.038 | 0.037 | 602059 | 0.039 | 425666 | 0.037 | 86961 | 154616 | 11 |
2024-05-14 | 0.038 | 0.038 | 0 | ![]() |
0.038 | 0.039 | 0.036 | 660211 | 0.039 | 454464 | 0.035 | 76957 | 137563 | 6 |
2024-04-30 | 0.038 | 0.038 | -0.002 | ![]() |
0.036 | 0.037 | 0.036 | 428147 | 0.039 | 568124 | 0.036 | 114980 | 201719 | 11 |
2024-03-30 | 0.05 | 0.048 | -0.002 | ![]() |
0.048 | 0.051 | 0.043 | 222747 | 0.05 | 911926 | 0.046 | 768237 | 1767441 | 76 |