Date | Open | Close | change | Last | High | Low | Bids | Best Bid | Asks | Best Ask | Volume | Value | Trades Count | |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
2024-07-24 | 0.038 | 0.038 | -0.001 | 0.037 | 0.039 | 0.036 | 774625 | 0.039 | 709280 | 0.036 | 48710 | 87041 | 12 | |
2024-07-23 | 0.038 | 0.038 | 0.001 | 0.039 | 0.039 | 0.039 | 823343 | 0.039 | 986012 | 0.036 | 13000 | 24560 | 3 | |
2024-07-22 | 0.038 | 0.038 | 0.001 | 0.039 | 0.04 | 0.038 | 793349 | 0.04 | 1016166 | 0.038 | 270030 | 504901 | 20 | |
2024-07-21 | 0.035 | 0.038 | 0.003 | 0.038 | 0.039 | 0.036 | 731265 | 0.039 | 1029830 | 0.036 | 245360 | 447688 | 24 | |
2024-07-18 | 0.035 | 0.035 | 0 | 0.035 | 0.037 | 0.035 | 766261 | 0.037 | 689590 | 0.035 | 145049 | 252905 | 24 | |
2024-07-17 | 0.035 | 0.035 | 0.001 | 0.036 | 0.036 | 0.033 | 900390 | 0.036 | 593648 | 0.035 | 233565 | 388352 | 20 | |
2024-07-16 | 0.035 | 0.035 | -0.001 | 0.034 | 0.034 | 0.034 | 988733 | 0.035 | 516092 | 0.034 | 83449 | 136101 | 6 | |
2024-07-15 | 0.035 | 0.035 | -0.001 | 0.034 | 0.034 | 0.034 | 936660 | 0.035 | 506082 | 0.033 | 180655 | 294510 | 10 | |
2024-07-14 | 0.035 | 0.035 | -0.035 | 0 | 0 | 0 | 893739 | 0.034 | 539062 | 0.033 | 0 | 0 | 0 | |
2024-07-10 | 0.035 | 0.035 | -0.002 | 0.033 | 0.033 | 0.033 | 871236 | 0.034 | 500952 | 0.033 | 6400 | 10156 | 4 | |
2024-07-09 | 0.035 | 0.035 | -0.002 | 0.033 | 0.033 | 0.033 | 914811 | 0.034 | 483537 | 0.033 | 13958 | 22079 | 2 | |
2024-07-08 | 0.035 | 0.035 | -0.002 | 0.033 | 0.034 | 0.033 | 863400 | 0.034 | 498718 | 0.033 | 68300 | 109064 | 5 | |
2024-07-07 | 0.035 | 0.035 | -0.001 | 0.034 | 0.034 | 0.034 | 860370 | 0.035 | 517233 | 0.033 | 20000 | 32651 | 2 | |
2024-07-04 | 0.035 | 0.035 | -0.002 | 0.033 | 0.034 | 0.033 | 855370 | 0.035 | 545633 | 0.033 | 10052 | 15999 | 3 | |
2024-07-03 | 0.035 | 0.035 | -0.001 | 0.034 | 0.034 | 0.034 | 830870 | 0.035 | 562733 | 0.034 | 2500 | 4095 | 1 | |
2024-07-02 | 0.035 | 0.035 | -0.002 | 0.033 | 0.034 | 0.033 | 828354 | 0.035 | 564666 | 0.034 | 64087 | 104751 | 4 | |
2024-07-01 | 0.035 | 0.035 | -0.001 | 0.034 | 0.034 | 0.033 | 776667 | 0.035 | 563753 | 0.033 | 15162 | 24635 | 4 | |
2024-06-27 | 0.035 | 0.035 | -0.002 | 0.033 | 0.035 | 0.033 | 839344 | 0.035 | 544856 | 0.033 | 9586 | 15491 | 6 | |
2024-06-26 | 0.035 | 0.035 | -0.001 | 0.034 | 0.035 | 0.034 | 867225 | 0.035 | 356933 | 0.034 | 49999 | 83666 | 6 | |
2024-06-24 | 0.035 | 0.035 | 0 | 0.035 | 0.036 | 0.035 | 778057 | 0.036 | 892485 | 0.034 | 2634 | 4441 | 3 | |
2024-06-23 | 0.035 | 0.035 | -0.035 | 0 | 0 | 0 | 761564 | 0.036 | 1019301 | 0.035 | 0 | 0 | 0 | |
2024-06-13 | 0.035 | 0.035 | 0.001 | 0.036 | 0.036 | 0.034 | 734708 | 0.036 | 1025786 | 0.035 | 50073 | 82694 | 5 | |
2024-06-12 | 0.035 | 0.035 | 0 | 0.035 | 0.035 | 0.035 | 791445 | 0.035 | 1175780 | 0.034 | 78126 | 130037 | 7 | |
2024-06-11 | 0.035 | 0.035 | 0 | 0.035 | 0.035 | 0.035 | 750849 | 0.036 | 1067454 | 0.035 | 77916 | 130122 | 6 | |
2024-06-10 | 0.035 | 0.035 | -0.001 | 0.034 | 0.035 | 0.034 | 776460 | 0.035 | 1035532 | 0.033 | 60221 | 98293 | 7 | |
2024-06-09 | 0.035 | 0.035 | -0.001 | 0.034 | 0.034 | 0.033 | 788880 | 0.034 | 1032832 | 0.033 | 322 | 506 | 2 | |
2024-06-06 | 0.035 | 0.035 | -0.001 | 0.034 | 0.034 | 0.034 | 806404 | 0.035 | 1025755 | 0.033 | 70000 | 113353 | 6 | |
2024-06-05 | 0.035 | 0.035 | 0 | 0.035 | 0.035 | 0.033 | 887849 | 0.035 | 1037305 | 0.033 | 20445 | 32964 | 3 | |
2024-06-04 | 0.035 | 0.035 | -0.001 | 0.034 | 0.034 | 0.034 | 887849 | 0.034 | 1057750 | 0.033 | 160 | 256 | 1 | |
2024-06-03 | 0.035 | 0.035 | -0.001 | 0.034 | 0.034 | 0.033 | 761054 | 0.035 | 1148494 | 0.033 | 10436 | 16631 | 6 | |
2024-06-02 | 0.035 | 0.035 | -0.001 | 0.034 | 0.035 | 0.034 | 727526 | 0.035 | 1205530 | 0.033 | 50545 | 81442 | 5 | |
2024-05-30 | 0.035 | 0.035 | -0.002 | 0.033 | 0.033 | 0.033 | 808996 | 0.035 | 1059355 | 0.033 | 11241 | 17553 | 3 | |
2024-05-29 | 0.035 | 0.035 | -0.002 | 0.033 | 0.033 | 0.033 | 907655 | 0.035 | 1262612 | 0.033 | 9509 | 14912 | 2 | |
2024-05-28 | 0.035 | 0.035 | -0.002 | 0.033 | 0.035 | 0.033 | 871141 | 0.035 | 1262662 | 0.033 | 11700 | 18219 | 3 | |
2024-05-27 | 0.035 | 0.035 | -0.001 | 0.034 | 0.035 | 0.033 | 741525 | 0.035 | 1194061 | 0.033 | 177000 | 283153 | 8 | |
2024-05-26 | 0.035 | 0.035 | -0.001 | 0.034 | 0.034 | 0.033 | 657715 | 0.035 | 1184361 | 0.033 | 42699 | 68203 | 8 | |
2024-05-23 | 0.035 | 0.035 | -0.001 | 0.034 | 0.035 | 0.034 | 539956 | 0.035 | 1188466 | 0.034 | 36000 | 57558 | 9 | |
2024-05-22 | 0.034 | 0.035 | 0.002 | 0.036 | 0.038 | 0.034 | 222911 | 0.037 | 741602 | 0.035 | 455243 | 757130 | 26 | |
2024-05-20 | 0.032 | 0.032 | 0.001 | 0.033 | 0.033 | 0.033 | 281558 | 0.033 | 1103327 | 0.032 | 42554 | 65867 | 5 | |
2024-05-19 | 0.032 | 0.032 | -0.032 | 0 | 0 | 0 | 282127 | 0.033 | 969115 | 0.032 | 0 | 0 | 0 | |
2024-05-16 | 0.032 | 0.032 | 0 | 0.032 | 0.033 | 0.032 | 279256 | 0.033 | 878082 | 0.032 | 114604 | 172284 | 12 | |
2024-05-15 | 0.032 | 0.032 | -0.032 | 0 | 0 | 0 | 345010 | 0.032 | 441392 | 0.031 | 0 | 0 | 0 | |
2024-05-14 | 0.033 | 0.032 | -0.001 | 0.032 | 0.032 | 0.031 | 438042 | 0.032 | 485452 | 0.031 | 224200 | 337524 | 7 | |
2024-04-30 | 0.033 | 0.033 | -0.003 | 0.03 | 0.032 | 0.03 | 279931 | 0.032 | 413516 | 0.031 | 189599 | 286167 | 14 | |
2024-03-30 | 0.041 | 0.041 | -0.003 | 0.038 | 0.038 | 0.037 | 1198657 | 0.038 | 372543 | 0.036 | 13360 | 23584 | 5 |