Date | Open | Close | change | Last | High | Low | Bids | Best Bid | Asks | Best Ask | Volume | Value | Trades Count | |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
2024-07-15 | 0.408 | 0.407 | -0.001 | ![]() |
0.407 | 0.416 | 0.406 | 25231559 | 0.41 | 6873657 | 0.406 | 36643505 | 15043641 | 576 |
2024-07-14 | 0.402 | 0.408 | 0.006 | ![]() |
0.408 | 0.423 | 0.404 | 23809020 | 0.414 | 9595206 | 0.408 | 75180923 | 31126281 | 1304 |
2024-07-10 | 0.398 | 0.402 | 0.004 | ![]() |
0.402 | 0.405 | 0.398 | 21277957 | 0.404 | 8297448 | 0.401 | 36998742 | 14828872 | 707 |
2024-07-09 | 0.405 | 0.398 | -0.007 | ![]() |
0.398 | 0.409 | 0.398 | 28974898 | 0.404 | 7474729 | 0.398 | 36957348 | 14879864 | 681 |
2024-07-08 | 0.406 | 0.405 | -0.001 | ![]() |
0.405 | 0.413 | 0.402 | 32083026 | 0.409 | 8765221 | 0.403 | 68527493 | 27980687 | 894 |
2024-07-07 | 0.407 | 0.406 | -0.001 | ![]() |
0.406 | 0.415 | 0.401 | 27764860 | 0.407 | 6995883 | 0.406 | 49055361 | 20030184 | 1023 |
2024-07-04 | 0.396 | 0.407 | 0.011 | ![]() |
0.407 | 0.425 | 0.4 | 23173513 | 0.415 | 5706627 | 0.407 | 184211598 | 76185600 | 2566 |
2024-07-03 | 0.394 | 0.396 | 0.002 | ![]() |
0.396 | 0.402 | 0.395 | 19496433 | 0.4 | 8518906 | 0.396 | 36754217 | 14662220 | 728 |
2024-07-02 | 0.396 | 0.394 | -0.002 | ![]() |
0.394 | 0.404 | 0.392 | 15432758 | 0.397 | 8586376 | 0.394 | 51722314 | 20536210 | 940 |
2024-07-01 | 0.395 | 0.396 | 0.001 | ![]() |
0.396 | 0.409 | 0.395 | 15914335 | 0.4 | 8646181 | 0.396 | 32095488 | 12809295 | 720 |
2024-06-27 | 0.401 | 0.395 | -0.006 | ![]() |
0.395 | 0.409 | 0.392 | 11559820 | 0.399 | 4455888 | 0.395 | 77185496 | 30932198 | 1403 |
2024-06-26 | 0.392 | 0.401 | 0.009 | ![]() |
0.401 | 0.435 | 0.395 | 10329785 | 0.42 | 4063340 | 0.401 | 165315184 | 68389052 | 2725 |
2024-06-24 | 0.42 | 0.411 | -0.009 | ![]() |
0.411 | 0.438 | 0.407 | 17622339 | 0.413 | 3572534 | 0.41 | 90893912 | 38112622 | 1581 |
2024-06-23 | 0.35 | 0.42 | 0.07 | ![]() |
0.42 | 0.42 | 0.358 | 0 | 0 | 10476667 | 0.42 | 147377616 | 58563142 | 2143 |
2024-06-13 | 0.342 | 0.35 | 0.008 | ![]() |
0.35 | 0.351 | 0.34 | 10129132 | 0.35 | 5586699 | 0.349 | 19350951 | 6729705 | 528 |
2024-06-12 | 0.333 | 0.342 | 0.009 | ![]() |
0.342 | 0.349 | 0.336 | 11988547 | 0.347 | 5916008 | 0.343 | 27420543 | 9456403 | 760 |
2024-06-11 | 0.326 | 0.333 | 0.007 | ![]() |
0.333 | 0.337 | 0.33 | 11327648 | 0.335 | 5229803 | 0.333 | 19301795 | 6435596 | 513 |
2024-06-10 | 0.325 | 0.326 | 0.001 | ![]() |
0.326 | 0.327 | 0.321 | 9463539 | 0.33 | 4923788 | 0.326 | 12297638 | 3980531 | 347 |
2024-06-09 | 0.34 | 0.325 | -0.015 | ![]() |
0.325 | 0.339 | 0.324 | 10763794 | 0.328 | 3097672 | 0.324 | 17979504 | 5923443 | 524 |
2024-06-06 | 0.345 | 0.34 | -0.005 | ![]() |
0.34 | 0.348 | 0.34 | 11992434 | 0.35 | 2797220 | 0.34 | 12697013 | 4363868 | 370 |
2024-06-05 | 0.356 | 0.345 | -0.011 | ![]() |
0.345 | 0.358 | 0.343 | 13310446 | 0.352 | 2833856 | 0.345 | 25862399 | 9028714 | 511 |
2024-06-04 | 0.351 | 0.356 | 0.005 | ![]() |
0.356 | 0.364 | 0.355 | 13389203 | 0.359 | 3080343 | 0.356 | 24783790 | 8904136 | 591 |
2024-06-03 | 0.36 | 0.351 | -0.009 | ![]() |
0.351 | 0.362 | 0.344 | 11439189 | 0.355 | 3010659 | 0.348 | 15668108 | 5526960 | 476 |
2024-06-02 | 0.358 | 0.36 | 0.002 | ![]() |
0.36 | 0.365 | 0.356 | 11343583 | 0.363 | 2669315 | 0.357 | 16371447 | 5894822 | 469 |
2024-05-30 | 0.361 | 0.358 | -0.003 | ![]() |
0.358 | 0.369 | 0.355 | 9219303 | 0.36 | 3946625 | 0.358 | 17370761 | 6249299 | 436 |
2024-05-29 | 0.359 | 0.361 | 0.002 | ![]() |
0.361 | 0.373 | 0.361 | 11473387 | 0.367 | 5638859 | 0.361 | 64849355 | 23803682 | 1117 |
2024-05-28 | 0.356 | 0.359 | 0.003 | ![]() |
0.359 | 0.361 | 0.342 | 7379394 | 0.363 | 4112588 | 0.359 | 26295174 | 9279426 | 622 |
2024-05-27 | 0.35 | 0.356 | 0.006 | ![]() |
0.356 | 0.371 | 0.349 | 6736391 | 0.359 | 5105677 | 0.356 | 60503879 | 21799452 | 1300 |
2024-05-26 | 0.35 | 0.35 | 0 | ![]() |
0.35 | 0.354 | 0.347 | 9372816 | 0.351 | 4625727 | 0.348 | 24398312 | 8545547 | 642 |
2024-05-23 | 0.337 | 0.35 | 0.013 | ![]() |
0.35 | 0.352 | 0.337 | 6138197 | 0.351 | 5217314 | 0.35 | 28597819 | 9855743 | 722 |
2024-05-22 | 0.338 | 0.337 | -0.001 | ![]() |
0.337 | 0.34 | 0.333 | 6575794 | 0.34 | 5282023 | 0.337 | 13832331 | 4676379 | 374 |
2024-05-20 | 0.343 | 0.345 | 0.002 | ![]() |
0.345 | 0.356 | 0.34 | 6579228 | 0.347 | 6606689 | 0.345 | 29050360 | 10153510 | 744 |
2024-05-19 | 0.331 | 0.343 | 0.012 | ![]() |
0.343 | 0.343 | 0.332 | 5524033 | 0.345 | 6928872 | 0.343 | 29350436 | 9900551 | 732 |
2024-05-16 | 0.326 | 0.331 | 0.005 | ![]() |
0.331 | 0.332 | 0.324 | 5932425 | 0.333 | 6357001 | 0.332 | 16471982 | 5410244 | 517 |
2024-05-15 | 0.312 | 0.326 | 0.014 | ![]() |
0.326 | 0.33 | 0.311 | 6083263 | 0.328 | 6060250 | 0.326 | 38866486 | 12485690 | 787 |
2024-05-14 | 0.314 | 0.312 | -0.002 | ![]() |
0.312 | 0.318 | 0.308 | 5566549 | 0.313 | 5100045 | 0.312 | 12513359 | 3918463 | 415 |
2024-04-30 | 0.353 | 0.335 | -0.018 | ![]() |
0.335 | 0.358 | 0.33 | 3201675 | 0.347 | 1180514 | 0.334 | 37290719 | 12996541 | 792 |
2024-03-30 | 0.43 | 0.416 | -0.014 | ![]() |
0.416 | 0.433 | 0.415 | 14268281 | 0.427 | 3341434 | 0.415 | 33332078 | 14127523 | 681 |