Date | Open | Close | change | Last | High | Low | Bids | Best Bid | Asks | Best Ask | Volume | Value | Trades Count | |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
2024-07-15 | 0.345 | 0.345 | -0.028 | ![]() |
0.317 | 0.321 | 0.308 | 1176752 | 0.321 | 438576 | 0.3 | 90897 | 28955 | 11 |
2024-07-14 | 0.345 | 0.345 | -0.034 | ![]() |
0.311 | 0.325 | 0.311 | 1148752 | 0.32 | 474676 | 0.3 | 172517 | 54946 | 11 |
2024-07-10 | 0.345 | 0.345 | -0.037 | ![]() |
0.308 | 0.334 | 0.3 | 1172042 | 0.325 | 458678 | 0.3 | 223354 | 68708 | 33 |
2024-07-09 | 0.345 | 0.345 | -0.043 | ![]() |
0.302 | 0.328 | 0.302 | 870702 | 0.318 | 316000 | 0.3 | 276513 | 86718 | 34 |
2024-07-08 | 0.345 | 0.345 | -0.029 | ![]() |
0.316 | 0.335 | 0.312 | 813121 | 0.323 | 151578 | 0.313 | 301435 | 97045 | 34 |
2024-07-07 | 0.332 | 0.345 | -0.009 | ![]() |
0.323 | 0.385 | 0.32 | 443234 | 0.338 | 215339 | 0.324 | 2432361 | 863153 | 133 |
2024-07-04 | 0.277 | 0.332 | 0.055 | ![]() |
0.332 | 0.332 | 0.273 | 0 | 0 | 1310590 | 0.332 | 5750859 | 1776777 | 193 |
2024-07-03 | 0.277 | 0.277 | 0.002 | ![]() |
0.279 | 0.284 | 0.272 | 432801 | 0.288 | 979693 | 0.27 | 341204 | 94280 | 21 |
2024-07-02 | 0.272 | 0.277 | 0.005 | ![]() |
0.277 | 0.279 | 0.265 | 464003 | 0.279 | 910000 | 0.265 | 1849350 | 507002 | 53 |
2024-07-01 | 0.261 | 0.272 | 0.011 | ![]() |
0.272 | 0.275 | 0.265 | 242145 | 0.29 | 737800 | 0.272 | 1962766 | 531433 | 68 |
2024-06-27 | 0.299 | 0.261 | -0.038 | ![]() |
0.261 | 0.29 | 0.259 | 729953 | 0.29 | 50000 | 0.241 | 4517576 | 1189261 | 126 |
2024-06-26 | 0.299 | 0.299 | -0.017 | ![]() |
0.282 | 0.287 | 0.276 | 769969 | 0.29 | 409800 | 0.275 | 4695 | 1317 | 6 |
2024-06-24 | 0.299 | 0.299 | -0.011 | ![]() |
0.288 | 0.298 | 0.276 | 680197 | 0.288 | 251464 | 0.278 | 188834 | 52815 | 21 |
2024-06-23 | 0.299 | 0.299 | -0.009 | ![]() |
0.29 | 0.29 | 0.28 | 377423 | 0.299 | 226828 | 0.28 | 899474 | 255430 | 44 |
2024-06-13 | 0.267 | 0.299 | 0.033 | ![]() |
0.3 | 0.3 | 0.234 | 202422 | 0.299 | 10000 | 0.215 | 6825929 | 1778614 | 145 |
2024-06-12 | 0.32 | 0.267 | -0.053 | ![]() |
0.267 | 0.283 | 0.256 | 759483 | 0.279 | 40000 | 0.256 | 1388406 | 370443 | 43 |
2024-06-11 | 0.32 | 0.32 | -0.05 | ![]() |
0.27 | 0.271 | 0.266 | 826974 | 0.285 | 148611 | 0.268 | 171933 | 46480 | 6 |
2024-06-10 | 0.32 | 0.32 | -0.05 | ![]() |
0.27 | 0.274 | 0.265 | 690562 | 0.285 | 89825 | 0.261 | 252452 | 68158 | 22 |
2024-06-09 | 0.32 | 0.32 | -0.051 | ![]() |
0.269 | 0.28 | 0.269 | 683133 | 0.285 | 100961 | 0.269 | 56111 | 15173 | 7 |
2024-06-06 | 0.32 | 0.32 | -0.043 | ![]() |
0.277 | 0.279 | 0.268 | 670510 | 0.285 | 97325 | 0.27 | 18838 | 5152 | 7 |
2024-06-05 | 0.32 | 0.32 | -0.05 | ![]() |
0.27 | 0.298 | 0.27 | 438510 | 0.285 | 80234 | 0.27 | 160877 | 44508 | 22 |
2024-06-04 | 0.32 | 0.32 | -0.042 | ![]() |
0.278 | 0.284 | 0.278 | 474011 | 0.3 | 157138 | 0.278 | 501079 | 140041 | 20 |
2024-06-03 | 0.32 | 0.32 | -0.032 | ![]() |
0.288 | 0.288 | 0.28 | 463837 | 0.3 | 112234 | 0.276 | 525345 | 148415 | 30 |
2024-06-02 | 0.32 | 0.32 | -0.038 | ![]() |
0.282 | 0.289 | 0.282 | 354837 | 0.295 | 137334 | 0.281 | 392093 | 111659 | 41 |
2024-05-30 | 0.32 | 0.32 | -0.033 | ![]() |
0.287 | 0.291 | 0.281 | 351837 | 0.3 | 138434 | 0.283 | 526801 | 150056 | 25 |
2024-05-29 | 0.32 | 0.32 | -0.029 | ![]() |
0.291 | 0.3 | 0.281 | 420737 | 0.3 | 158844 | 0.28 | 426803 | 123298 | 24 |
2024-05-28 | 0.32 | 0.32 | -0.03 | ![]() |
0.29 | 0.291 | 0.285 | 529552 | 0.291 | 150854 | 0.281 | 122086 | 35293 | 9 |
2024-05-27 | 0.32 | 0.32 | -0.034 | ![]() |
0.286 | 0.297 | 0.279 | 495051 | 0.3 | 177370 | 0.286 | 697244 | 199751 | 41 |
2024-05-26 | 0.32 | 0.32 | -0.04 | ![]() |
0.28 | 0.295 | 0.276 | 743962 | 0.3 | 168472 | 0.276 | 429605 | 120503 | 21 |
2024-05-23 | 0.32 | 0.32 | -0.039 | ![]() |
0.281 | 0.29 | 0.281 | 349962 | 0.29 | 90819 | 0.278 | 40107 | 11425 | 8 |
2024-05-22 | 0.32 | 0.32 | -0.039 | ![]() |
0.281 | 0.29 | 0.28 | 337250 | 0.295 | 145243 | 0.278 | 312682 | 88627 | 22 |
2024-05-20 | 0.32 | 0.32 | -0.033 | ![]() |
0.287 | 0.287 | 0.28 | 661038 | 0.295 | 420988 | 0.281 | 330155 | 93728 | 14 |
2024-05-19 | 0.32 | 0.32 | -0.029 | ![]() |
0.291 | 0.293 | 0.277 | 951438 | 0.295 | 436976 | 0.274 | 280578 | 80735 | 26 |
2024-05-16 | 0.32 | 0.32 | -0.038 | ![]() |
0.282 | 0.285 | 0.271 | 846438 | 0.295 | 719196 | 0.28 | 634037 | 176932 | 39 |
2024-05-15 | 0.32 | 0.32 | -0.037 | ![]() |
0.283 | 0.283 | 0.271 | 2492814 | 0.295 | 488119 | 0.272 | 141795 | 39804 | 12 |
2024-05-14 | 0.32 | 0.32 | -0.04 | ![]() |
0.28 | 0.281 | 0.271 | 2425164 | 0.283 | 410662 | 0.271 | 77760 | 21759 | 8 |
2024-04-30 | 0.32 | 0.32 | -0.034 | ![]() |
0.286 | 0.31 | 0.286 | 2096806 | 0.329 | 130605 | 0.27 | 232331 | 68954 | 22 |
2024-03-30 | 0.3 | 0.34 | 0.049 | ![]() |
0.349 | 0.357 | 0.313 | 121246 | 0.358 | 438724 | 0.3 | 1807735 | 615148 | 100 |