Date | Open | Close | change | Last | High | Low | Bids | Best Bid | Asks | Best Ask | Volume | Value | Trades Count | |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
2024-07-15 | 0.34 | 0.338 | -0.003 | ![]() |
0.337 | 0.345 | 0.337 | 11462477 | 0.343 | 3273027 | 0.338 | 11157447 | 3798643 | 280 |
2024-07-14 | 0.346 | 0.34 | -0.006 | ![]() |
0.34 | 0.348 | 0.34 | 11227132 | 0.346 | 3000421 | 0.34 | 10424452 | 3574970 | 290 |
2024-07-10 | 0.353 | 0.346 | -0.007 | ![]() |
0.346 | 0.357 | 0.345 | 11155779 | 0.353 | 1755928 | 0.345 | 9220828 | 3219786 | 321 |
2024-07-09 | 0.355 | 0.353 | -0.002 | ![]() |
0.353 | 0.358 | 0.352 | 11234047 | 0.356 | 3099257 | 0.352 | 12643269 | 4482935 | 280 |
2024-07-08 | 0.36 | 0.355 | -0.005 | ![]() |
0.355 | 0.366 | 0.354 | 11603742 | 0.359 | 3994213 | 0.353 | 35917024 | 12959702 | 662 |
2024-07-07 | 0.349 | 0.36 | 0.011 | ![]() |
0.36 | 0.367 | 0.35 | 8924535 | 0.362 | 3582386 | 0.36 | 42217279 | 15204766 | 802 |
2024-07-04 | 0.35 | 0.349 | -0.001 | ![]() |
0.349 | 0.354 | 0.348 | 9141562 | 0.352 | 3550992 | 0.349 | 13257058 | 4650440 | 315 |
2024-07-03 | 0.349 | 0.35 | 0.001 | ![]() |
0.35 | 0.353 | 0.348 | 9013441 | 0.351 | 3320042 | 0.349 | 13302067 | 4666455 | 355 |
2024-07-02 | 0.35 | 0.349 | -0.001 | ![]() |
0.349 | 0.355 | 0.347 | 9503601 | 0.353 | 3402549 | 0.348 | 15131786 | 5308456 | 384 |
2024-07-01 | 0.348 | 0.35 | 0.002 | ![]() |
0.35 | 0.358 | 0.347 | 8695882 | 0.357 | 3447995 | 0.349 | 23989364 | 8439167 | 466 |
2024-06-27 | 0.347 | 0.348 | 0.001 | ![]() |
0.348 | 0.356 | 0.348 | 6067443 | 0.351 | 3278940 | 0.348 | 23226275 | 8137705 | 430 |
2024-06-26 | 0.348 | 0.347 | -0.001 | ![]() |
0.347 | 0.354 | 0.346 | 6593075 | 0.35 | 4530203 | 0.348 | 11957262 | 4178584 | 309 |
2024-06-24 | 0.353 | 0.346 | -0.007 | ![]() |
0.346 | 0.36 | 0.345 | 6713729 | 0.355 | 3098098 | 0.346 | 21317008 | 7507725 | 526 |
2024-06-23 | 0.338 | 0.353 | 0.015 | ![]() |
0.353 | 0.353 | 0.34 | 5997163 | 0.354 | 2502559 | 0.345 | 14829959 | 5175362 | 501 |
2024-06-13 | 0.336 | 0.338 | 0.002 | ![]() |
0.338 | 0.342 | 0.335 | 4388910 | 0.345 | 2405570 | 0.335 | 7632125 | 2587927 | 287 |
2024-06-12 | 0.333 | 0.336 | 0.003 | ![]() |
0.336 | 0.343 | 0.334 | 5330362 | 0.34 | 2707080 | 0.334 | 9929656 | 3355386 | 306 |
2024-06-11 | 0.341 | 0.333 | -0.008 | ![]() |
0.333 | 0.352 | 0.331 | 5643076 | 0.34 | 2686474 | 0.333 | 29933476 | 10298340 | 690 |
2024-06-10 | 0.316 | 0.341 | 0.025 | ![]() |
0.341 | 0.347 | 0.309 | 3129854 | 0.346 | 2394149 | 0.331 | 18570212 | 5994646 | 472 |
2024-06-09 | 0.325 | 0.316 | -0.009 | ![]() |
0.316 | 0.329 | 0.315 | 4730775 | 0.32 | 2182875 | 0.316 | 7720604 | 2461803 | 230 |
2024-06-06 | 0.325 | 0.325 | 0 | ![]() |
0.325 | 0.332 | 0.324 | 5177475 | 0.331 | 2462072 | 0.325 | 7815473 | 2561004 | 291 |
2024-06-05 | 0.335 | 0.325 | -0.01 | ![]() |
0.325 | 0.337 | 0.323 | 7047348 | 0.335 | 2226300 | 0.323 | 9031126 | 2960207 | 358 |
2024-06-04 | 0.335 | 0.335 | 0 | ![]() |
0.335 | 0.342 | 0.334 | 6767250 | 0.339 | 2750784 | 0.334 | 11648020 | 3915724 | 309 |
2024-06-03 | 0.34 | 0.335 | -0.005 | ![]() |
0.335 | 0.343 | 0.335 | 5873268 | 0.34 | 2255281 | 0.334 | 6426977 | 2172004 | 240 |
2024-06-02 | 0.343 | 0.34 | -0.003 | ![]() |
0.34 | 0.35 | 0.339 | 6163350 | 0.346 | 2196469 | 0.338 | 3226734 | 1105106 | 173 |
2024-05-30 | 0.349 | 0.343 | -0.006 | ![]() |
0.343 | 0.349 | 0.341 | 6919282 | 0.35 | 1742006 | 0.341 | 6600784 | 2274243 | 231 |
2024-05-29 | 0.347 | 0.349 | 0.002 | ![]() |
0.349 | 0.358 | 0.346 | 7928916 | 0.35 | 2900286 | 0.345 | 10806615 | 3786289 | 349 |
2024-05-28 | 0.355 | 0.347 | -0.008 | ![]() |
0.347 | 0.35 | 0.338 | 8016409 | 0.348 | 2474551 | 0.345 | 7907097 | 2729557 | 320 |
2024-05-27 | 0.353 | 0.355 | 0.002 | ![]() |
0.355 | 0.363 | 0.35 | 7761928 | 0.36 | 2750642 | 0.354 | 17220916 | 6133562 | 446 |
2024-05-26 | 0.346 | 0.353 | 0.007 | ![]() |
0.353 | 0.359 | 0.344 | 6102821 | 0.355 | 2738633 | 0.354 | 6787053 | 2377388 | 258 |
2024-05-23 | 0.35 | 0.346 | -0.003 | ![]() |
0.347 | 0.353 | 0.345 | 4633241 | 0.35 | 2579930 | 0.347 | 7932941 | 2760181 | 307 |
2024-05-22 | 0.352 | 0.35 | -0.002 | ![]() |
0.35 | 0.355 | 0.347 | 7683451 | 0.353 | 2201970 | 0.35 | 4548133 | 1594337 | 186 |
2024-05-20 | 0.359 | 0.356 | -0.003 | ![]() |
0.356 | 0.365 | 0.351 | 4560008 | 0.36 | 2613924 | 0.35 | 15233550 | 5444169 | 439 |
2024-05-19 | 0.341 | 0.359 | 0.018 | ![]() |
0.359 | 0.36 | 0.345 | 3451562 | 0.36 | 2840093 | 0.357 | 11639007 | 4100531 | 494 |
2024-05-16 | 0.319 | 0.341 | 0.022 | ![]() |
0.341 | 0.346 | 0.323 | 1668558 | 0.342 | 1559820 | 0.34 | 20031275 | 6751460 | 714 |
2024-05-15 | 0.319 | 0.319 | -0.319 | ![]() |
0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
2024-05-14 | 0.319 | 0.319 | 0 | ![]() |
0.319 | 0.33 | 0.314 | 3695121 | 0.324 | 3738527 | 0.315 | 20586972 | 6618486 | 550 |
2024-04-30 | 0.381 | 0.351 | -0.03 | ![]() |
0.351 | 0.388 | 0.348 | 9973163 | 0.305 | 702189 | 0.35 | 9708145 | 3594234 | 418 |
2024-03-30 | 0.435 | 0.428 | -0.007 | ![]() |
0.428 | 0.439 | 0.426 | 7548161 | 0.429 | 7830863 | 0.428 | 5085827 | 2187495 | 219 |