Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 0.3265 | 0 | -0.05(-12.91%) | |||
Dec 27, 2023 | 0.3749 | 36 | +0.04(+11.48%) | |||
Dec 26, 2023 | 0.3363 | 0.3363 | 0.3363 | 0.3363 | 380 | +0.05(+15.97%) |
Dec 20, 2023 | 0.2900 | 0 | -0.04(-11.91%) | |||
Dec 14, 2023 | 0.3292 | 3 | -0.03(-7.53%) | |||
Dec 08, 2023 | 0.3560 | 0 | -0.07(-16.24%) | |||
Dec 06, 2023 | 0.4250 | 0 | +0.01(+1.43%) | |||
Dec 01, 2023 | 0.4190 | 17 | +0.42(+41800.00%) | |||
Oct 25, 2023 | 0.0010 | 0 | +0.00(+66.67%) | |||
Oct 24, 2023 | 0.0010 | 0.0010 | 0.0006 | 0.0006 | 2,069,231 | +0.00(+0.00%) |
Oct 23, 2023 | 0.0006 | 0.0006 | 0.0006 | 0.0006 | 150,583 | +0.00(+0.00%) |
Oct 16, 2023 | 0.0006 | 0 | -0.00(-50.00%) | |||
Oct 11, 2023 | 0.0012 | 0 | -0.00(-25.00%) | |||
Oct 05, 2023 | 0.0016 | 0 | +0.00(+6.67%) | |||
Sep 29, 2023 | 0.0015 | 0 | +0.00(+25.00%) | |||
Sep 27, 2023 | 0.0012 | 0 | -0.00(-45.45%) | |||
Sep 25, 2023 | 0.0022 | 0 | +0.00(+4.76%) | |||
Sep 22, 2023 | 0.0017 | 0.0021 | 0.0014 | 0.0021 | 370,340 | +0.00(+10.53%) |
Sep 20, 2023 | 0.0019 | 0 | -0.00(-5.00%) | |||
Sep 19, 2023 | 0.0017 | 0.0020 | 0.0017 | 0.0020 | 1,037,420 | +0.00(+0.00%) |
Sep 18, 2023 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 1,000 | +0.00(+5.26%) |
Sep 15, 2023 | 0.0018 | 0.0019 | 0.0017 | 0.0019 | 13,600 | +0.00(+5.56%) |
Sep 14, 2023 | 0.0018 | 0.0018 | 0.0018 | 0.0018 | 500 | +0.00(+5.88%) |
Sep 12, 2023 | 0.0017 | 84 | +0.00(+0.00%) | |||
Sep 08, 2023 | 0.0017 | 0 | -0.00(-5.56%) | |||
Sep 06, 2023 | 0.0018 | 0 | +0.00(+12.50%) | |||
Aug 30, 2023 | 0.0016 | 0 | +0.00(+6.67%) | |||
Aug 25, 2023 | 0.0015 | 0 | -0.00(-11.76%) | |||
Aug 23, 2023 | 0.0017 | 0 | +0.00(+0.00%) | |||
Aug 22, 2023 | 0.0020 | 0.0020 | 0.0017 | 0.0017 | 4,800 | -0.00(-22.73%) |
Aug 21, 2023 | 0.0022 | 0.0022 | 0.0022 | 0.0022 | 50,000 | -0.00(-4.35%) |
Aug 18, 2023 | 0.0018 | 0.0023 | 0.0018 | 0.0023 | 497,180 | -0.00(-23.33%) |
Aug 17, 2023 | 0.0017 | 0.0030 | 0.0017 | 0.0030 | 656,700 | +0.00(+36.36%) |
Aug 16, 2023 | 0.0022 | 0.0022 | 0.0022 | 0.0022 | 160,000 | +0.00(+10.00%) |
Aug 10, 2023 | 0.0020 | 0 | -0.00(-13.04%) | |||
Aug 08, 2023 | 0.0023 | 0 | +0.00(+35.29%) | |||
Jul 31, 2023 | 0.0017 | 2,000 | -0.00(-26.09%) | |||
Jul 27, 2023 | 0.0023 | 0 | +0.00(+15.00%) | |||
Jul 25, 2023 | 0.0020 | 0 | +0.00(+42.86%) | |||
Jul 24, 2023 | 0.0023 | 0.0023 | 0.0014 | 0.0014 | 59,371 | -0.00(-30.00%) |
Jul 21, 2023 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 1,500 | +0.00(+0.00%) |
Jul 20, 2023 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 656,500 | -0.00(-4.76%) |
Jul 19, 2023 | 0.0021 | 0.0021 | 0.0021 | 0.0021 | 150,000 | +0.00(+10.53%) |
Jul 17, 2023 | 0.0019 | 0 | -0.00(-26.92%) | |||
Jul 14, 2023 | 0.0026 | 0.0026 | 0.0026 | 0.0026 | 300,000 | -0.00(-18.75%) |
Jul 13, 2023 | 0.0032 | 0.0032 | 0.0032 | 0.0032 | 20,000 | -0.00(-8.57%) |
Jul 11, 2023 | 0.0035 | 0 | +0.00(+0.00%) | |||
Jul 07, 2023 | 0.0035 | 0 | -0.00(-2.78%) | |||
Jul 06, 2023 | 0.0036 | 0.0036 | 0.0036 | 0.0036 | 22,000 | +0.00(+2.86%) |
Jul 05, 2023 | 0.0039 | 0.0039 | 0.0035 | 0.0035 | 5,184 | -0.00(-7.89%) |
Jul 03, 2023 | 0.0035 | 0.0038 | 0.0035 | 0.0038 | 200,000 | -0.00(-5.00%) |
Jun 29, 2023 | 0.0040 | 0 | -0.00(-6.98%) | |||
Jun 28, 2023 | 0.0037 | 0.0043 | 0.0037 | 0.0043 | 51,000 | +0.00(+2.38%) |
Jun 27, 2023 | 0.0042 | 0.0042 | 0.0041 | 0.0042 | 277,000 | +0.00(+2.44%) |
Jun 23, 2023 | 0.0041 | 0 | -0.00(-2.38%) | |||
Jun 22, 2023 | 0.0042 | 0.0042 | 0.0042 | 0.0042 | 2,500 | +0.00(+23.53%) |
Jun 21, 2023 | 0.0039 | 0.0044 | 0.0034 | 0.0034 | 43,070 | -0.00(-12.82%) |
Jun 20, 2023 | 0.0039 | 0.0039 | 0.0039 | 0.0039 | 150 | +0.00(+14.71%) |
Jun 16, 2023 | 0.0038 | 0.0044 | 0.0034 | 0.0034 | 506,397 | -0.00(-22.73%) |
Jun 13, 2023 | 0.0044 | 0 | -0.00(-18.52%) | |||
May 08, 2023 | 0.0054 | 0.0054 | 0.0054 | 0.0054 | 8,214 | -0.00(-16.92%) |
May 05, 2023 | 0.0059 | 0.0065 | 0.0059 | 0.0065 | 218,500 | +0.00(+14.04%) |
May 04, 2023 | 0.0043 | 0.0057 | 0.0043 | 0.0057 | 20,500 | +0.00(+32.56%) |
May 03, 2023 | 0.0043 | 0.0043 | 0.0043 | 0.0043 | 500 | -0.00(-29.51%) |
May 02, 2023 | 0.0061 | 0.0061 | 0.0048 | 0.0061 | 130,000 | +0.00(+0.00%) |
May 01, 2023 | 0.0051 | 0.0061 | 0.0047 | 0.0061 | 256,414 | +0.00(+7.02%) |
Apr 28, 2023 | 0.0057 | 0.0057 | 0.0057 | 0.0057 | 25,100 | +0.00(+0.00%) |
Apr 26, 2023 | 0.0057 | 0 | -0.00(-10.94%) | |||
Apr 24, 2023 | 0.0064 | 0 | +0.00(+12.28%) | |||
Apr 21, 2023 | 0.0058 | 0.0058 | 0.0057 | 0.0057 | 751,100 | -0.00(-3.39%) |
Apr 20, 2023 | 0.0059 | 0.0059 | 0.0059 | 0.0059 | 500,000 | -0.00(-1.67%) |
Apr 18, 2023 | 0.0060 | 0 | -0.00(-4.76%) | |||
Apr 17, 2023 | 0.0063 | 0.0063 | 0.0063 | 0.0063 | 500,000 | -0.00(-8.70%) |
Apr 14, 2023 | 0.0065 | 0.0069 | 0.0065 | 0.0069 | 51,400 | -0.00(-1.43%) |
Apr 13, 2023 | 0.0065 | 0.0071 | 0.0065 | 0.0070 | 1,311,000 | -0.00(-12.50%) |
Apr 12, 2023 | 0.0070 | 0.0080 | 0.0065 | 0.0080 | 4,031,699 | +0.00(+14.29%) |
Apr 10, 2023 | 0.0070 | 0 | -0.00(-7.89%) | |||
Apr 06, 2023 | 0.0076 | 0.0076 | 0.0076 | 0.0076 | 132,631 | +0.00(+22.58%) |
Apr 05, 2023 | 0.0062 | 0.0062 | 0.0062 | 0.0062 | 15,923 | -0.00(-11.43%) |
Apr 04, 2023 | 0.0062 | 0.0070 | 0.0062 | 0.0070 | 179,941 | +0.00(+7.69%) |
Apr 03, 2023 | 0.0065 | 0.0065 | 0.0065 | 0.0065 | 13,000 | +0.00(+4.84%) |
Mar 31, 2023 | 0.0080 | 0.0080 | 0.0062 | 0.0062 | 120,000 | -0.00(-17.33%) |
Mar 30, 2023 | 0.0062 | 0.0080 | 0.0061 | 0.0075 | 29,066 | -0.00(-3.85%) |
Mar 29, 2023 | 0.0078 | 0.0078 | 0.0078 | 0.0078 | 385,000 | +0.00(+34.48%) |
Mar 27, 2023 | 0.0058 | 0 | -0.00(-21.62%) | |||
Mar 24, 2023 | 0.0071 | 0.0074 | 0.0071 | 0.0074 | 45,275 | +0.00(+10.45%) |
Mar 23, 2023 | 0.0067 | 0.0067 | 0.0067 | 0.0067 | 1,500 | +0.00(+31.37%) |
Mar 22, 2023 | 0.0075 | 0.0075 | 0.0051 | 0.0051 | 211,333 | -0.00(-32.00%) |
Mar 21, 2023 | 0.0095 | 0.0095 | 0.0062 | 0.0075 | 3,350,047 | +0.00(+41.51%) |
Mar 20, 2023 | 0.0057 | 0.0057 | 0.0053 | 0.0053 | 11,957 | +0.00(+12.77%) |
Mar 17, 2023 | 0.0047 | 0.0047 | 0.0047 | 0.0047 | 8,999 | -0.00(-2.08%) |
Mar 16, 2023 | 0.0048 | 0.0048 | 0.0048 | 0.0048 | 6,000 | -0.00(-4.00%) |
Mar 15, 2023 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 170,656 | -0.00(-3.85%) |
Mar 14, 2023 | 0.0052 | 0.0052 | 0.0052 | 0.0052 | 20,000 | +0.00(+0.00%) |
Mar 13, 2023 | 0.0073 | 0.0073 | 0.0052 | 0.0052 | 59,999 | -0.00(-18.75%) |
Mar 09, 2023 | 0.0064 | 0 | +0.00(+4.92%) | |||
Mar 07, 2023 | 0.0061 | 0 | +0.00(+8.93%) | |||
Mar 06, 2023 | 0.0052 | 0.0056 | 0.0052 | 0.0056 | 5,200 | +0.00(+7.69%) |
Mar 03, 2023 | 0.0058 | 0.0063 | 0.0043 | 0.0052 | 3,410,215 | -0.00(-16.13%) |
Mar 01, 2023 | 0.0062 | 0 | -0.00(-11.43%) | |||
Feb 27, 2023 | 0.0070 | 0 | +0.00(+1.45%) | |||
Feb 24, 2023 | 0.0069 | 0.0069 | 0.0069 | 0.0069 | 250,000 | -0.00(-1.43%) |
Feb 23, 2023 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 1,190 | +0.00(+0.00%) |
Feb 21, 2023 | 0.0070 | 0 | +0.00(+16.67%) | |||
Feb 17, 2023 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 6,000 | +0.00(+0.00%) |
Feb 16, 2023 | 0.0066 | 0.0066 | 0.0060 | 0.0060 | 768,560 | -0.00(-4.76%) |
Feb 15, 2023 | 0.0065 | 0.0065 | 0.0063 | 0.0063 | 29,710 | +0.00(+26.00%) |
Feb 14, 2023 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 2,550,000 | -0.00(-16.67%) |
Feb 13, 2023 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 2,000 | -0.00(-22.08%) |
Feb 10, 2023 | 0.0077 | 0.0077 | 0.0077 | 0.0077 | 8,000 | +0.00(+10.00%) |
Feb 09, 2023 | 0.0071 | 0.0071 | 0.0070 | 0.0070 | 1,448,500 | -0.00(-11.39%) |
Feb 06, 2023 | 0.0079 | 0 | -0.00(-2.47%) | |||
Feb 03, 2023 | 0.0079 | 0.0081 | 0.0079 | 0.0081 | 250,000 | -0.00(-1.22%) |
Feb 02, 2023 | 0.0088 | 0.0088 | 0.0082 | 0.0082 | 2,100 | +0.00(+9.33%) |
Jan 31, 2023 | 0.0075 | 0 | -0.00(-3.85%) | |||
Jan 30, 2023 | 0.0106 | 0.0106 | 0.0078 | 0.0078 | 67,000 | -0.00(-1.27%) |
Jan 26, 2023 | 0.0079 | 0 | -0.00(-21.00%) | |||
Jan 24, 2023 | 0.0100 | 0 | +0.00(+49.25%) | |||
Jan 23, 2023 | 0.0067 | 0.0089 | 0.0067 | 0.0067 | 107,123 | -0.00(-9.46%) |
Jan 20, 2023 | 0.0074 | 0.0074 | 0.0074 | 0.0074 | 7,000 | -0.00(-22.11%) |
Jan 19, 2023 | 0.0079 | 0.0095 | 0.0079 | 0.0095 | 45,620 | +0.00(+41.79%) |
Jan 18, 2023 | 0.0067 | 0.0067 | 0.0067 | 0.0067 | 100 | -0.00(-15.19%) |
Jan 17, 2023 | 0.0068 | 0.0079 | 0.0068 | 0.0079 | 38,393 | -0.00(-5.95%) |
Jan 13, 2023 | 0.0103 | 0.0103 | 0.0084 | 0.0084 | 1,080,860 | -0.00(-5.62%) |
Jan 12, 2023 | 0.0087 | 0.0089 | 0.0087 | 0.0089 | 870,427 | +0.00(+17.11%) |
Jan 11, 2023 | 0.0095 | 0.0095 | 0.0076 | 0.0076 | 1,015,000 | -0.00(-20.83%) |
Jan 10, 2023 | 0.0106 | 0.0106 | 0.0095 | 0.0096 | 66,000 | +0.00(+52.38%) |
Jan 06, 2023 | 0.0063 | 0 | -0.00(-32.26%) | |||
Jan 05, 2023 | 0.0093 | 0.0093 | 0.0093 | 0.0093 | 58,500 | -0.00(-1.06%) |