Date | Open | Close | change | Last | High | Low | Bids | Best Bid | Asks | Best Ask | Volume | Value | Trades Count | |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
2024-07-15 | 0.505 | 0.505 | 0.005 | ![]() |
0.51 | 0.515 | 0.51 | 339277 | 0.52 | 472029 | 0.505 | 253680 | 130332 | 10 |
2024-07-14 | 0.505 | 0.505 | 0.005 | ![]() |
0.51 | 0.519 | 0.51 | 480156 | 0.51 | 552020 | 0.506 | 157936 | 80648 | 7 |
2024-07-10 | 0.505 | 0.505 | 0.011 | ![]() |
0.516 | 0.516 | 0.507 | 308506 | 0.52 | 602120 | 0.51 | 40167 | 20486 | 6 |
2024-07-09 | 0.505 | 0.505 | 0.003 | ![]() |
0.508 | 0.518 | 0.505 | 202006 | 0.52 | 445020 | 0.505 | 321350 | 162907 | 13 |
2024-07-08 | 0.505 | 0.505 | 0.015 | ![]() |
0.52 | 0.53 | 0.51 | 250006 | 0.52 | 395000 | 0.505 | 249526 | 128138 | 21 |
2024-07-07 | 0.505 | 0.505 | 0.001 | ![]() |
0.506 | 0.52 | 0.505 | 51174 | 0.518 | 395000 | 0.505 | 295066 | 151879 | 7 |
2024-07-04 | 0.509 | 0.505 | -0.004 | ![]() |
0.505 | 0.515 | 0.502 | 610319 | 0.515 | 340000 | 0.504 | 748631 | 377700 | 24 |
2024-07-03 | 0.509 | 0.509 | -0.002 | ![]() |
0.507 | 0.519 | 0.507 | 560504 | 0.519 | 277590 | 0.502 | 115044 | 58671 | 9 |
2024-07-02 | 0.509 | 0.509 | 0.01 | ![]() |
0.519 | 0.52 | 0.509 | 605547 | 0.519 | 78590 | 0.507 | 5210 | 2654 | 5 |
2024-07-01 | 0.509 | 0.509 | 0.009 | ![]() |
0.518 | 0.524 | 0.502 | 465344 | 0.52 | 277590 | 0.507 | 188749 | 95711 | 22 |
2024-06-27 | 0.509 | 0.509 | -0.509 | ![]() |
0 | 0 | 0 | 11045 | 0.53 | 285000 | 0.501 | 0 | 0 | 0 |
2024-06-26 | 0.509 | 0.509 | 0.012 | ![]() |
0.521 | 0.524 | 0.509 | 623277 | 0.52 | 85000 | 0.5 | 381429 | 196552 | 17 |
2024-06-24 | 0.509 | 0.509 | 0 | ![]() |
0.509 | 0.524 | 0.505 | 393913 | 0.519 | 28000 | 0.501 | 457087 | 232540 | 16 |
2024-06-23 | 0.519 | 0.509 | 0.006 | ![]() |
0.525 | 0.53 | 0.5 | 1274620 | 0.53 | 75000 | 0.502 | 599785 | 305326 | 41 |
2024-06-13 | 0.519 | 0.519 | 0.011 | ![]() |
0.53 | 0.534 | 0.515 | 1262160 | 0.53 | 1500 | 0.512 | 481250 | 253399 | 25 |
2024-06-12 | 0.519 | 0.519 | 0.016 | ![]() |
0.535 | 0.538 | 0.51 | 1385600 | 0.53 | 97500 | 0.512 | 564669 | 297765 | 29 |
2024-06-11 | 0.519 | 0.519 | 0.009 | ![]() |
0.528 | 0.528 | 0.502 | 984434 | 0.528 | 96000 | 0.502 | 170429 | 88671 | 20 |
2024-06-10 | 0.519 | 0.519 | 0.001 | ![]() |
0.52 | 0.52 | 0.501 | 989576 | 0.528 | 50000 | 0.5 | 263715 | 136075 | 21 |
2024-06-09 | 0.519 | 0.519 | 0.001 | ![]() |
0.52 | 0.528 | 0.507 | 1750970 | 0.52 | 150000 | 0.501 | 305856 | 156467 | 17 |
2024-06-06 | 0.52 | 0.519 | 0 | ![]() |
0.52 | 0.52 | 0.511 | 1661885 | 0.53 | 233800 | 0.511 | 670714 | 348211 | 31 |
2024-06-05 | 0.527 | 0.52 | -0.007 | ![]() |
0.52 | 0.535 | 0.517 | 760534 | 0.526 | 210750 | 0.517 | 702051 | 365325 | 42 |
2024-06-04 | 0.527 | 0.527 | 0.008 | ![]() |
0.535 | 0.535 | 0.518 | 682534 | 0.537 | 208490 | 0.518 | 435406 | 230167 | 18 |
2024-06-03 | 0.527 | 0.527 | -0.01 | ![]() |
0.517 | 0.53 | 0.517 | 630534 | 0.53 | 283763 | 0.517 | 112650 | 58938 | 8 |
2024-06-02 | 0.527 | 0.527 | -0.011 | ![]() |
0.516 | 0.537 | 0.516 | 565051 | 0.53 | 213119 | 0.516 | 274423 | 142944 | 15 |
2024-05-30 | 0.527 | 0.527 | 0 | ![]() |
0.527 | 0.536 | 0.516 | 413591 | 0.544 | 217399 | 0.521 | 289846 | 153348 | 25 |
2024-05-29 | 0.527 | 0.527 | 0.011 | ![]() |
0.538 | 0.545 | 0.516 | 336020 | 0.539 | 277539 | 0.521 | 491754 | 262739 | 24 |
2024-05-28 | 0.527 | 0.527 | -0.016 | ![]() |
0.511 | 0.53 | 0.511 | 372711 | 0.535 | 277539 | 0.511 | 186870 | 95998 | 16 |
2024-05-27 | 0.527 | 0.527 | 0.003 | ![]() |
0.53 | 0.548 | 0.52 | 499435 | 0.53 | 254970 | 0.511 | 139226 | 72703 | 16 |
2024-05-26 | 0.527 | 0.527 | -0.01 | ![]() |
0.517 | 0.545 | 0.517 | 589394 | 0.536 | 327470 | 0.511 | 165910 | 86842 | 12 |
2024-05-23 | 0.527 | 0.527 | 0.013 | ![]() |
0.54 | 0.54 | 0.511 | 542245 | 0.536 | 323038 | 0.511 | 175192 | 93089 | 14 |
2024-05-22 | 0.527 | 0.527 | 0.013 | ![]() |
0.54 | 0.545 | 0.517 | 405450 | 0.534 | 353331 | 0.52 | 133267 | 70424 | 14 |
2024-05-20 | 0.502 | 0.502 | 0.025 | ![]() |
0.527 | 0.527 | 0.526 | 60000 | 0.527 | 343810 | 0.51 | 291926 | 153783 | 23 |
2024-05-19 | 0.502 | 0.502 | 0.025 | ![]() |
0.527 | 0.527 | 0.51 | 135000 | 0.527 | 215760 | 0.504 | 100150 | 52698 | 23 |
2024-05-16 | 0.502 | 0.502 | 0.009 | ![]() |
0.511 | 0.527 | 0.503 | 277146 | 0.527 | 258040 | 0.502 | 260157 | 136612 | 35 |
2024-05-15 | 0.502 | 0.502 | 0.018 | ![]() |
0.52 | 0.52 | 0.49 | 504195 | 0.522 | 153410 | 0.491 | 197801 | 102733 | 22 |
2024-05-14 | 0.502 | 0.502 | 0.008 | ![]() |
0.51 | 0.51 | 0.49 | 548527 | 0.519 | 121304 | 0.49 | 134000 | 67713 | 12 |
2024-04-30 | 0.502 | 0.502 | 0 | ![]() |
0.502 | 0.518 | 0.487 | 570000 | 0.514 | 18567 | 0.486 | 335639 | 166596 | 32 |
2024-03-30 | 0.47 | 0.48 | 0.01 | ![]() |
0.48 | 0.49 | 0.48 | 49434 | 0.489 | 504714 | 0.471 | 1365846 | 656920 | 53 |