Date | Open | Close | change | Last | High | Low | Bids | Best Bid | Asks | Best Ask | Volume | Value | Trades Count | |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
2024-07-15 | 0.448 | 0.447 | -0.001 | ![]() |
0.447 | 0.453 | 0.444 | 6637004 | 0.45 | 1805070 | 0.447 | 6201139 | 2777035 | 457 |
2024-07-14 | 0.448 | 0.448 | 0 | ![]() |
0.448 | 0.46 | 0.446 | 5706856 | 0.45 | 1569123 | 0.448 | 8590686 | 3888908 | 516 |
2024-07-10 | 0.453 | 0.448 | -0.005 | ![]() |
0.448 | 0.46 | 0.443 | 6702072 | 0.449 | 1245486 | 0.45 | 9488160 | 4275144 | 599 |
2024-07-09 | 0.46 | 0.453 | -0.007 | ![]() |
0.453 | 0.462 | 0.451 | 11873215 | 0.455 | 3128395 | 0.453 | 9114290 | 4136412 | 548 |
2024-07-08 | 0.457 | 0.46 | 0.003 | ![]() |
0.46 | 0.479 | 0.45 | 4841231 | 0.462 | 2711326 | 0.46 | 14022724 | 6472620 | 857 |
2024-07-07 | 0.488 | 0.457 | -0.031 | ![]() |
0.457 | 0.49 | 0.452 | 5531932 | 0.464 | 3110528 | 0.46 | 25916580 | 12060201 | 1362 |
2024-07-04 | 0.495 | 0.488 | -0.007 | ![]() |
0.488 | 0.505 | 0.48 | 3150668 | 0.498 | 2438441 | 0.49 | 17153558 | 8449603 | 948 |
2024-07-03 | 0.45 | 0.495 | 0.045 | ![]() |
0.495 | 0.495 | 0.441 | 0 | 0 | 3629748 | 0.495 | 39507145 | 18583709 | 1907 |
2024-07-02 | 0.454 | 0.45 | -0.004 | ![]() |
0.45 | 0.46 | 0.45 | 4358617 | 0.454 | 1828195 | 0.499 | 10109717 | 4592472 | 639 |
2024-07-01 | 0.459 | 0.454 | -0.005 | ![]() |
0.454 | 0.463 | 0.451 | 9478757 | 0.459 | 2185693 | 0.454 | 7041739 | 3213013 | 589 |
2024-06-27 | 0.464 | 0.459 | -0.005 | ![]() |
0.459 | 0.465 | 0.452 | 5883621 | 0.46 | 2276627 | 0.459 | 9126843 | 4187582 | 677 |
2024-06-26 | 0.472 | 0.464 | -0.008 | ![]() |
0.464 | 0.475 | 0.459 | 6362916 | 0.469 | 1963087 | 0.461 | 8802533 | 4091260 | 657 |
2024-06-24 | 0.485 | 0.456 | -0.029 | ![]() |
0.456 | 0.484 | 0.45 | 4533629 | 0.457 | 1342031 | 0.456 | 37767329 | 17445603 | 1810 |
2024-06-23 | 0.49 | 0.485 | -0.005 | ![]() |
0.485 | 0.491 | 0.465 | 3948824 | 0.489 | 2490020 | 0.484 | 16573718 | 7933887 | 1123 |
2024-06-13 | 0.488 | 0.49 | 0.002 | ![]() |
0.49 | 0.493 | 0.47 | 4032270 | 0.491 | 1369160 | 0.49 | 12335597 | 5978179 | 795 |
2024-06-12 | 0.487 | 0.488 | 0.001 | ![]() |
0.488 | 0.504 | 0.446 | 3189603 | 0.49 | 5278003 | 0.49 | 14682993 | 7054506 | 1110 |
2024-06-11 | 0.486 | 0.487 | 0.001 | ![]() |
0.487 | 0.523 | 0.485 | 2317939 | 0.495 | 1278164 | 0.49 | 14200145 | 7075917 | 1094 |
2024-06-10 | 0.538 | 0.486 | -0.052 | ![]() |
0.486 | 0.531 | 0.485 | 2991139 | 0.49 | 170583 | 0.486 | 43155014 | 21183925 | 1900 |
2024-06-09 | 0.567 | 0.538 | -0.029 | ![]() |
0.538 | 0.595 | 0.535 | 1238277 | 0.55 | 988831 | 0.538 | 18040129 | 10155681 | 1447 |
2024-06-06 | 0.517 | 0.567 | 0.05 | ![]() |
0.567 | 0.568 | 0.529 | 113000 | 0.568 | 2243302 | 0.568 | 30536116 | 16976271 | 2106 |
2024-06-05 | 0.517 | 0.517 | 0 | ![]() |
0.517 | 0.55 | 0.466 | 224083 | 0.563 | 821294 | 0.517 | 2241354 | 1168554 | 63 |
2024-06-04 | 0.517 | 0.517 | -0.517 | ![]() |
0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
2024-06-03 | 0.57 | 0.517 | -0.053 | ![]() |
0.517 | 0.57 | 0.513 | 2399463 | 0.513 | 63608 | 0.515 | 22834363 | 12094499 | 1780 |
2024-06-02 | 0.613 | 0.57 | -0.043 | ![]() |
0.57 | 0.616 | 0.566 | 2256596 | 0.577 | 866150 | 0.57 | 17242786 | 10095981 | 1583 |
2024-05-30 | 0.672 | 0.613 | -0.059 | ![]() |
0.613 | 0.67 | 0.605 | 2345175 | 0.62 | 590021 | 0.613 | 25426752 | 15747203 | 2079 |
2024-05-29 | 0.873 | 0.855 | -0.018 | ![]() |
0.855 | 0.929 | 0.83 | 3079460 | 0.856 | 666021 | 0.855 | 17233298 | 14720888 | 1666 |
2024-05-28 | 0.794 | 0.873 | 0.079 | ![]() |
0.873 | 0.873 | 0.725 | 0 | 0 | 1514686 | 0.873 | 11835146 | 10014123 | 1197 |
2024-05-27 | 0.882 | 0.794 | -0.088 | ![]() |
0.794 | 0.885 | 0.794 | 2066302 | 0.797 | 2152 | 0.794 | 50770540 | 40833584 | 3129 |
2024-05-26 | 0.93 | 0.882 | -0.048 | ![]() |
0.882 | 0.94 | 0.855 | 2542428 | 0.888 | 1294857 | 0.886 | 17443854 | 15392441 | 2140 |
2024-05-23 | 0.965 | 0.93 | -0.035 | ![]() |
0.93 | 0.984 | 0.902 | 3028175 | 0.936 | 1479159 | 0.93 | 14969323 | 13810071 | 1841 |
2024-05-22 | 0.941 | 0.965 | 0.024 | ![]() |
0.965 | 0.999 | 0.895 | 1771249 | 0.963 | 1941238 | 0.961 | 6635733 | 6302234 | 1081 |
2024-05-20 | 1.112 | 1.028 | -0.084 | ![]() |
1.028 | 1.09 | 1.001 | 2892227 | 1.028 | 1015940 | 1.026 | 16685937 | 17004779 | 1783 |
2024-05-19 | 1.127 | 1.112 | -0.015 | ![]() |
1.112 | 1.239 | 1.02 | 1203871 | 1.08 | 757361 | 1.1 | 28384237 | 30188846 | 2643 |
2024-05-16 | 1.025 | 1.127 | 0.102 | ![]() |
1.127 | 1.127 | 0.923 | 0 | 0 | 981565 | 1.127 | 32179199 | 31620290 | 2492 |
2024-05-15 | 1.138 | 1.025 | -0.113 | ![]() |
1.025 | 1.025 | 1.025 | 10415024 | 1.025 | 0 | 0 | 1890313 | 1937589 | 328 |
2024-05-14 | 1.264 | 1.138 | -0.126 | ![]() |
1.138 | 1.138 | 1.138 | 2808158 | 1.138 | 0 | 0 | 1719771 | 1957103 | 189 |
2024-04-30 | 1.68 | 1.59 | -0.09 | ![]() |
1.59 | 1.77 | 1.52 | 685805 | 1.59 | 483856 | 1.53 | 5533369 | 8841857 | 1180 |
2024-03-30 | 1.575 | 1.643 | 0.068 | ![]() |
1.643 | 1.66 | 1.55 | 636814 | 1.649 | 493966 | 1.64 | 4203310 | 6818557 | 719 |