Date | Open | Close | change | Last | High | Low | Bids | Best Bid | Asks | Best Ask | Volume | Value | Trades Count | |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
2024-07-24 | 0.348 | 0.35 | 0.002 | ![]() |
0.35 | 0.357 | 0.348 | 4848212 | 0.351 | 1580580 | 0.349 | 11451722 | 4033620 | 315 |
2024-07-23 | 0.35 | 0.348 | -0.002 | ![]() |
0.348 | 0.354 | 0.343 | 5212458 | 0.352 | 1485125 | 0.345 | 8512335 | 2950070 | 265 |
2024-07-22 | 0.331 | 0.35 | 0.019 | ![]() |
0.35 | 0.36 | 0.333 | 3820383 | 0.355 | 1477278 | 0.349 | 35305912 | 12362610 | 962 |
2024-07-21 | 0.318 | 0.331 | 0.013 | ![]() |
0.331 | 0.332 | 0.318 | 4975580 | 0.332 | 2074881 | 0.333 | 9065417 | 2953744 | 241 |
2024-07-18 | 0.316 | 0.318 | 0.002 | ![]() |
0.318 | 0.32 | 0.316 | 4910627 | 0.32 | 1474384 | 0.317 | 3433167 | 1092579 | 109 |
2024-07-17 | 0.314 | 0.316 | 0.002 | ![]() |
0.316 | 0.318 | 0.313 | 4789931 | 0.319 | 1570587 | 0.315 | 3776507 | 1190930 | 123 |
2024-07-16 | 0.315 | 0.314 | -0.001 | ![]() |
0.314 | 0.319 | 0.312 | 5931507 | 0.317 | 1143795 | 0.314 | 2989437 | 943488 | 93 |
2024-07-15 | 0.315 | 0.315 | 0 | ![]() |
0.315 | 0.319 | 0.315 | 5719791 | 0.318 | 1014150 | 0.311 | 2608562 | 823192 | 82 |
2024-07-14 | 0.318 | 0.315 | 0.001 | ![]() |
0.319 | 0.323 | 0.311 | 4863160 | 0.322 | 713362 | 0.311 | 5824526 | 1850914 | 168 |
2024-07-10 | 0.32 | 0.318 | -0.002 | ![]() |
0.318 | 0.326 | 0.314 | 4978582 | 0.326 | 521339 | 0.315 | 11480816 | 3671154 | 237 |
2024-07-09 | 0.316 | 0.32 | 0.004 | ![]() |
0.32 | 0.332 | 0.313 | 6628113 | 0.326 | 1618813 | 0.319 | 15920237 | 5142118 | 300 |
2024-07-08 | 0.319 | 0.316 | -0.003 | ![]() |
0.316 | 0.322 | 0.314 | 6897984 | 0.319 | 590948 | 0.311 | 2771874 | 881372 | 98 |
2024-07-07 | 0.315 | 0.319 | 0.002 | ![]() |
0.317 | 0.322 | 0.317 | 5212283 | 0.322 | 1292291 | 0.315 | 3230808 | 1032477 | 97 |
2024-07-04 | 0.317 | 0.315 | -0.001 | ![]() |
0.316 | 0.323 | 0.315 | 4991578 | 0.32 | 935723 | 0.316 | 5041723 | 1606548 | 117 |
2024-07-03 | 0.317 | 0.317 | -0.001 | ![]() |
0.316 | 0.324 | 0.316 | 6059821 | 0.323 | 782459 | 0.318 | 4778546 | 1529117 | 95 |
2024-07-02 | 0.316 | 0.317 | 0 | ![]() |
0.316 | 0.324 | 0.316 | 4876269 | 0.324 | 1191590 | 0.316 | 6487858 | 2074284 | 136 |
2024-07-01 | 0.317 | 0.316 | -0.001 | ![]() |
0.316 | 0.323 | 0.315 | 3776456 | 0.322 | 954108 | 0.316 | 7190609 | 2283737 | 154 |
2024-06-27 | 0.318 | 0.317 | -0.003 | ![]() |
0.315 | 0.322 | 0.315 | 2427407 | 0.324 | 729804 | 0.315 | 5098941 | 1620899 | 165 |
2024-06-26 | 0.314 | 0.318 | 0.004 | ![]() |
0.318 | 0.32 | 0.312 | 2664439 | 0.318 | 671202 | 0.312 | 9695361 | 3062175 | 191 |
2024-06-24 | 0.319 | 0.313 | -0.006 | ![]() |
0.313 | 0.333 | 0.313 | 1885363 | 0.32 | 905952 | 0.313 | 16990514 | 5467652 | 382 |
2024-06-23 | 0.311 | 0.319 | 0.008 | ![]() |
0.319 | 0.325 | 0.31 | 2071799 | 0.325 | 1180800 | 0.319 | 11441112 | 3633322 | 301 |
2024-06-13 | 0.313 | 0.311 | -0.002 | ![]() |
0.311 | 0.318 | 0.307 | 1342998 | 0.32 | 1032718 | 0.305 | 9135166 | 2846057 | 301 |
2024-06-12 | 0.284 | 0.313 | 0.029 | ![]() |
0.313 | 0.33 | 0.286 | 1784598 | 0.317 | 1441484 | 0.306 | 26680766 | 8297634 | 703 |
2024-06-11 | 0.279 | 0.284 | 0.005 | ![]() |
0.284 | 0.289 | 0.277 | 3618279 | 0.29 | 1293318 | 0.284 | 5018274 | 1429520 | 149 |
2024-06-10 | 0.278 | 0.279 | 0.002 | ![]() |
0.28 | 0.288 | 0.276 | 3277269 | 0.282 | 1222771 | 0.28 | 4488007 | 1266597 | 142 |
2024-06-09 | 0.285 | 0.278 | -0.008 | ![]() |
0.277 | 0.293 | 0.275 | 3714043 | 0.282 | 1011035 | 0.275 | 1770257 | 494188 | 69 |
2024-06-06 | 0.285 | 0.285 | 0 | ![]() |
0.285 | 0.29 | 0.284 | 3735223 | 0.287 | 1192756 | 0.283 | 925894 | 265480 | 43 |
2024-06-05 | 0.29 | 0.285 | -0.005 | ![]() |
0.285 | 0.294 | 0.28 | 4014174 | 0.29 | 1843258 | 0.28 | 1241566 | 353465 | 57 |
2024-06-04 | 0.284 | 0.29 | 0.006 | ![]() |
0.29 | 0.292 | 0.285 | 3613456 | 0.292 | 2326869 | 0.285 | 1515850 | 438673 | 76 |
2024-06-03 | 0.293 | 0.284 | -0.009 | ![]() |
0.284 | 0.298 | 0.281 | 3534676 | 0.293 | 1399814 | 0.28 | 5346133 | 1540965 | 161 |
2024-06-02 | 0.3 | 0.293 | -0.007 | ![]() |
0.293 | 0.306 | 0.286 | 3721820 | 0.3 | 1163172 | 0.288 | 2683193 | 797036 | 91 |
2024-05-30 | 0.306 | 0.3 | -0.006 | ![]() |
0.3 | 0.306 | 0.297 | 3403058 | 0.306 | 1381981 | 0.297 | 3173387 | 955215 | 126 |
2024-05-29 | 0.304 | 0.306 | 0.002 | ![]() |
0.306 | 0.308 | 0.302 | 4240490 | 0.309 | 1683235 | 0.303 | 4231635 | 1290745 | 133 |
2024-05-28 | 0.309 | 0.304 | -0.005 | ![]() |
0.304 | 0.312 | 0.301 | 4625543 | 0.308 | 1569384 | 0.301 | 4199809 | 1275884 | 161 |
2024-05-27 | 0.305 | 0.309 | 0.004 | ![]() |
0.309 | 0.319 | 0.303 | 4107462 | 0.31 | 1748602 | 0.307 | 10841075 | 3360081 | 277 |
2024-05-26 | 0.301 | 0.305 | 0.004 | ![]() |
0.305 | 0.309 | 0.301 | 3327287 | 0.308 | 1460559 | 0.3 | 2734773 | 834863 | 112 |
2024-05-23 | 0.305 | 0.301 | -0.004 | ![]() |
0.301 | 0.311 | 0.3 | 2808923 | 0.31 | 1378055 | 0.3 | 3891076 | 1179640 | 161 |
2024-05-22 | 0.304 | 0.305 | 0.001 | ![]() |
0.305 | 0.312 | 0.3 | 2256450 | 0.313 | 2752873 | 0.303 | 6671378 | 2045086 | 193 |
2024-05-20 | 0.291 | 0.307 | 0.017 | ![]() |
0.308 | 0.32 | 0.29 | 2468827 | 0.313 | 4320748 | 0.3 | 13546222 | 4095041 | 434 |
2024-05-19 | 0.285 | 0.291 | 0.006 | ![]() |
0.291 | 0.293 | 0.287 | 2421157 | 0.294 | 4410257 | 0.29 | 3225424 | 936840 | 138 |
2024-05-16 | 0.277 | 0.285 | 0.008 | ![]() |
0.285 | 0.286 | 0.279 | 2651550 | 0.288 | 4037553 | 0.282 | 5896989 | 1667169 | 180 |
2024-05-15 | 0.27 | 0.277 | 0.007 | ![]() |
0.277 | 0.281 | 0.266 | 2068986 | 0.282 | 919904 | 0.27 | 2046090 | 560581 | 93 |
2024-05-14 | 0.27 | 0.27 | -0.002 | ![]() |
0.268 | 0.282 | 0.268 | 2769712 | 0.275 | 1117766 | 0.265 | 3980908 | 1080250 | 134 |
2024-04-30 | 0.31 | 0.29 | -0.02 | ![]() |
0.29 | 0.312 | 0.282 | 2846151 | 0.295 | 907968 | 0.28 | 5134074 | 1533048 | 179 |
2024-03-30 | 0.381 | 0.374 | -0.007 | ![]() |
0.374 | 0.384 | 0.37 | 1539939 | 0.384 | 278055 | 0.372 | 2424675 | 910835 | 117 |