Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 0.0238 | 0.0281 | 0.0167 | 0.0209 | 1,063,666 | -0.00(-16.40%) |
Mar 27, 2024 | 0.0180 | 0.0312 | 0.0160 | 0.0250 | 4,541,995 | +0.01(+47.06%) |
Mar 26, 2024 | 0.0131 | 0.0170 | 0.0131 | 0.0170 | 488,900 | +0.00(+0.59%) |
Mar 25, 2024 | 0.0144 | 0.0170 | 0.0133 | 0.0169 | 537,011 | +0.00(+25.19%) |
Mar 22, 2024 | 0.0130 | 0.0135 | 0.0094 | 0.0135 | 355,300 | +0.00(+35.00%) |
Mar 21, 2024 | 0.0105 | 0.0115 | 0.0100 | 0.0100 | 366,600 | -0.00(-4.76%) |
Mar 20, 2024 | 0.0120 | 0.0155 | 0.0099 | 0.0105 | 526,646 | -0.01(-34.37%) |
Mar 19, 2024 | 0.0139 | 0.0160 | 0.0120 | 0.0160 | 437,314 | +0.00(+41.59%) |
Mar 18, 2024 | 0.0120 | 0.0120 | 0.0113 | 0.0113 | 209,384 | -0.00(-2.59%) |
Mar 15, 2024 | 0.0120 | 0.0140 | 0.0116 | 0.0116 | 250,176 | -0.00(-3.33%) |
Mar 14, 2024 | 0.0153 | 0.0170 | 0.0095 | 0.0120 | 1,147,565 | -0.00(-7.69%) |
Mar 13, 2024 | 0.0145 | 0.0200 | 0.0130 | 0.0130 | 175,000 | -0.00(-13.33%) |
Mar 12, 2024 | 0.0160 | 0.0160 | 0.0150 | 0.0150 | 331,886 | -0.00(-14.29%) |
Mar 11, 2024 | 0.0167 | 0.0179 | 0.0111 | 0.0175 | 800,854 | +0.00(+2.94%) |
Mar 08, 2024 | 0.0173 | 0.0190 | 0.0170 | 0.0170 | 119,000 | -0.00(-2.86%) |
Mar 07, 2024 | 0.0170 | 0.0180 | 0.0170 | 0.0175 | 57,238 | +0.00(+12.18%) |
Mar 06, 2024 | 0.0200 | 0.0220 | 0.0125 | 0.0156 | 665,127 | -0.00(-12.36%) |
Mar 05, 2024 | 0.0178 | 0.0178 | 0.0155 | 0.0178 | 97,730 | -0.00(-1.11%) |
Mar 04, 2024 | 0.0198 | 0.0198 | 0.0153 | 0.0180 | 65,631 | +0.00(+12.50%) |
Mar 01, 2024 | 0.0154 | 0.0160 | 0.0146 | 0.0160 | 403,342 | +0.00(+3.90%) |
Feb 29, 2024 | 0.0145 | 0.0154 | 0.0145 | 0.0154 | 205,568 | +0.00(+5.48%) |
Feb 28, 2024 | 0.0140 | 0.0200 | 0.0126 | 0.0146 | 663,341 | +0.00(+32.73%) |
Feb 26, 2024 | 0.0110 | 0 | -0.00(-14.73%) | |||
Feb 23, 2024 | 0.0129 | 0.0139 | 0.0129 | 0.0129 | 41,362 | +0.00(+12.17%) |
Feb 22, 2024 | 0.0099 | 0.0115 | 0.0082 | 0.0115 | 141,670 | +0.00(+0.00%) |
Feb 21, 2024 | 0.0099 | 0.0115 | 0.0082 | 0.0115 | 321,164 | +0.00(+15.00%) |
Feb 20, 2024 | 0.0112 | 0.0115 | 0.0100 | 0.0100 | 223,651 | -0.00(-15.25%) |
Feb 16, 2024 | 0.0118 | 0.0118 | 0.0100 | 0.0118 | 499,031 | +0.00(+0.85%) |
Feb 15, 2024 | 0.0160 | 0.0160 | 0.0101 | 0.0117 | 882,567 | -0.00(-26.88%) |
Feb 14, 2024 | 0.0160 | 0.0200 | 0.0145 | 0.0160 | 113,836 | -0.00(-5.88%) |
Feb 12, 2024 | 0.0170 | 0 | -0.00(-10.53%) | |||
Feb 09, 2024 | 0.0170 | 0.0220 | 0.0145 | 0.0190 | 1,970,506 | +0.00(+5.56%) |
Feb 08, 2024 | 0.0089 | 0.0225 | 0.0082 | 0.0180 | 2,805,232 | +0.01(+140.00%) |
Feb 07, 2024 | 0.0052 | 0.0075 | 0.0047 | 0.0075 | 801,657 | +0.00(+56.25%) |
Feb 06, 2024 | 0.0050 | 0.0050 | 0.0046 | 0.0048 | 905,576 | -0.00(-7.69%) |
Feb 05, 2024 | 0.0052 | 0.0052 | 0.0050 | 0.0052 | 1,412,880 | +0.00(+1.96%) |
Jan 31, 2024 | 0.0051 | 0 | +0.00(+2.00%) | |||
Jan 29, 2024 | 0.0050 | 0 | -0.00(-3.85%) | |||
Jan 25, 2024 | 0.0052 | 0 | +0.00(+4.00%) | |||
Jan 22, 2024 | 0.0050 | 0 | +0.00(+0.00%) | |||
Jan 19, 2024 | 0.0044 | 0.0050 | 0.0044 | 0.0050 | 100,100 | -0.00(-9.09%) |
Jan 18, 2024 | 0.0051 | 0.0055 | 0.0050 | 0.0055 | 444,333 | -0.00(-8.33%) |
Jan 17, 2024 | 0.0053 | 0.0062 | 0.0052 | 0.0060 | 741,600 | -0.00(-20.00%) |
Jan 16, 2024 | 0.0075 | 0.0075 | 0.0075 | 0.0075 | 30,000 | -0.00(-6.25%) |
Jan 12, 2024 | 0.0078 | 0.0080 | 0.0077 | 0.0080 | 430,000 | +0.00(+0.00%) |
Jan 11, 2024 | 0.0078 | 0.0080 | 0.0078 | 0.0080 | 50,000 | +0.00(+2.56%) |
Jan 10, 2024 | 0.0073 | 0.0078 | 0.0070 | 0.0078 | 211,100 | +0.00(+11.43%) |
Jan 09, 2024 | 0.0052 | 0.0070 | 0.0052 | 0.0070 | 404,900 | +0.00(+16.67%) |
Jan 08, 2024 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 109,014 | +0.00(+13.21%) |
Jan 05, 2024 | 0.0062 | 0.0062 | 0.0053 | 0.0053 | 167,427 | +0.00(+1.92%) |
Jan 04, 2024 | 0.0066 | 0.0078 | 0.0052 | 0.0052 | 315,000 | -0.00(-16.13%) |
Jan 03, 2024 | 0.0062 | 0.0062 | 0.0062 | 0.0062 | 125,000 | +0.00(+3.33%) |