Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 0.0409 | 0.0434 | 0.0408 | 0.0410 | 8,729,976 | -0.00(-1.20%) |
Apr 29, 2024 | 0.0440 | 0.0445 | 0.0399 | 0.0415 | 12,263,687 | -0.00(-5.68%) |
Apr 26, 2024 | 0.0410 | 0.0456 | 0.0391 | 0.0440 | 49,385,724 | +0.01(+15.49%) |
Apr 25, 2024 | 0.0376 | 0.0386 | 0.0352 | 0.0381 | 10,096,564 | +0.00(+0.53%) |
Apr 24, 2024 | 0.0392 | 0.0399 | 0.0372 | 0.0379 | 5,647,606 | -0.00(-6.42%) |
Apr 23, 2024 | 0.0400 | 0.0410 | 0.0390 | 0.0405 | 6,336,505 | +0.00(+2.53%) |
Apr 22, 2024 | 0.0393 | 0.0403 | 0.0362 | 0.0395 | 9,507,545 | -0.00(-1.25%) |
Apr 19, 2024 | 0.0421 | 0.0485 | 0.0393 | 0.0400 | 35,361,480 | +0.00(+0.00%) |
Apr 18, 2024 | 0.0403 | 0.0430 | 0.0385 | 0.0400 | 10,682,875 | -0.00(-4.76%) |
Apr 17, 2024 | 0.0430 | 0.0450 | 0.0390 | 0.0420 | 7,471,149 | -0.00(-2.33%) |
Apr 16, 2024 | 0.0452 | 0.0455 | 0.0400 | 0.0430 | 6,663,993 | -0.00(-4.44%) |
Apr 15, 2024 | 0.0494 | 0.0494 | 0.0445 | 0.0450 | 6,690,344 | -0.01(-11.59%) |
Apr 12, 2024 | 0.0490 | 0.0510 | 0.0470 | 0.0509 | 7,970,445 | +0.00(+2.83%) |
Apr 11, 2024 | 0.0510 | 0.0512 | 0.0482 | 0.0495 | 5,759,079 | -0.00(-5.89%) |
Apr 10, 2024 | 0.0507 | 0.0558 | 0.0482 | 0.0526 | 13,789,525 | -0.00(-0.57%) |
Apr 09, 2024 | 0.0530 | 0.0560 | 0.0481 | 0.0529 | 42,193,604 | +0.01(+13.76%) |
Apr 08, 2024 | 0.0476 | 0.0480 | 0.0451 | 0.0465 | 38,301,528 | -0.00(-2.92%) |
Apr 05, 2024 | 0.0405 | 0.0480 | 0.0405 | 0.0479 | 5,503,379 | -0.00(-1.44%) |
Apr 04, 2024 | 0.0476 | 0.0509 | 0.0454 | 0.0486 | 10,052,972 | -0.00(-1.42%) |
Apr 03, 2024 | 0.0521 | 0.0535 | 0.0471 | 0.0493 | 64,745,852 | +0.00(+4.89%) |
Apr 02, 2024 | 0.0483 | 0.0483 | 0.0447 | 0.0470 | 30,151,332 | +0.00(+3.30%) |
Apr 01, 2024 | 0.0475 | 0.0504 | 0.0450 | 0.0455 | 10,149,299 | +0.00(+0.00%) |
Mar 28, 2024 | 0.0496 | 0.0465 | 0.0465 | 0.0455 | 4,834,871 | -0.00(-5.01%) |
Mar 27, 2024 | 0.0459 | 0.0480 | 0.0431 | 0.0479 | 5,445,028 | +0.00(+6.44%) |
Mar 26, 2024 | 0.0486 | 0.0617 | 0.0340 | 0.0450 | 31,524,112 | -0.00(-9.82%) |
Mar 25, 2024 | 0.0519 | 0.0524 | 0.0465 | 0.0499 | 4,092,242 | -0.00(-0.99%) |
Mar 22, 2024 | 0.0479 | 0.0550 | 0.0422 | 0.0504 | 8,714,017 | +0.00(+1.82%) |
Mar 21, 2024 | 0.0500 | 0.0500 | 0.0459 | 0.0495 | 10,623,236 | +0.00(+6.91%) |
Mar 20, 2024 | 0.0465 | 0.0466 | 0.0435 | 0.0463 | 3,335,882 | +0.00(+2.89%) |
Mar 19, 2024 | 0.0455 | 0.0455 | 0.0417 | 0.0450 | 2,770,551 | -0.00(-1.32%) |
Mar 18, 2024 | 0.0506 | 0.0512 | 0.0427 | 0.0456 | 6,471,760 | -0.00(-8.80%) |
Mar 15, 2024 | 0.0476 | 0.0530 | 0.0476 | 0.0500 | 4,554,388 | -0.00(-0.99%) |
Mar 14, 2024 | 0.0520 | 0.0533 | 0.0427 | 0.0505 | 5,807,003 | -0.00(-1.56%) |
Mar 13, 2024 | 0.0380 | 0.0550 | 0.0380 | 0.0513 | 16,255,228 | +0.01(+16.86%) |
Mar 12, 2024 | 0.0540 | 0.0545 | 0.0390 | 0.0439 | 23,005,108 | -0.01(-20.04%) |
Mar 11, 2024 | 0.0669 | 0.0850 | 0.0545 | 0.0549 | 65,047,768 | -0.00(-1.08%) |
Mar 08, 2024 | 0.0585 | 0.0585 | 0.0525 | 0.0555 | 12,798,125 | -0.00(-5.13%) |
Mar 07, 2024 | 0.0710 | 0.0711 | 0.0567 | 0.0585 | 16,583,556 | -0.01(-17.14%) |
Mar 06, 2024 | 0.0792 | 0.0794 | 0.0666 | 0.0706 | 15,699,495 | -0.01(-13.16%) |
Mar 05, 2024 | 0.0905 | 0.0975 | 0.0775 | 0.0813 | 35,354,064 | +0.00(+1.62%) |
Mar 04, 2024 | 0.0904 | 0.0945 | 0.0799 | 0.0800 | 14,398,459 | -0.01(-10.91%) |
Mar 01, 2024 | 0.0854 | 0.0990 | 0.0810 | 0.0898 | 13,542,792 | +0.01(+10.32%) |
Feb 29, 2024 | 0.0842 | 0.0853 | 0.0808 | 0.0814 | 3,625,326 | -0.00(-1.93%) |
Feb 28, 2024 | 0.0939 | 0.0939 | 0.0800 | 0.0830 | 4,425,334 | -0.01(-7.68%) |
Feb 27, 2024 | 0.0967 | 0.0967 | 0.0863 | 0.0899 | 4,711,171 | -0.01(-5.37%) |
Feb 26, 2024 | 0.1114 | 0.1114 | 0.0930 | 0.0950 | 3,421,523 | -0.01(-5.00%) |
Feb 23, 2024 | 0.0980 | 0.1170 | 0.0961 | 0.1000 | 8,854,100 | +0.00(+0.30%) |
Feb 22, 2024 | 0.1100 | 0.1100 | 0.0961 | 0.0997 | 9,816,220 | -0.01(-9.20%) |
Feb 21, 2024 | 0.1938 | 0.2220 | 0.0973 | 0.1098 | 90,844,040 | -0.02(-18.18%) |
Feb 20, 2024 | 0.1235 | 0.1397 | 0.1180 | 0.1342 | 5,862,335 | +0.01(+8.49%) |
Feb 16, 2024 | 0.1213 | 0.1280 | 0.1155 | 0.1237 | 4,649,193 | +0.00(+0.24%) |
Feb 15, 2024 | 0.1180 | 0.2500 | 0.1180 | 0.1234 | 51,429,304 | +0.01(+8.82%) |
Feb 14, 2024 | 0.1153 | 0.1247 | 0.1134 | 0.1134 | 1,766,095 | -0.01(-4.63%) |
Feb 13, 2024 | 0.1172 | 0.1260 | 0.1172 | 0.1189 | 1,521,835 | -0.01(-7.25%) |
Feb 12, 2024 | 0.1194 | 0.1290 | 0.1150 | 0.1282 | 1,334,909 | +0.01(+5.34%) |
Feb 09, 2024 | 0.1078 | 0.1233 | 0.1011 | 0.1217 | 5,572,462 | -0.01(-6.96%) |
Feb 08, 2024 | 0.1300 | 0.1350 | 0.1219 | 0.1308 | 1,185,362 | +0.00(+0.54%) |
Feb 07, 2024 | 0.1333 | 0.1337 | 0.1224 | 0.1301 | 1,882,859 | -0.01(-4.13%) |
Feb 06, 2024 | 0.1280 | 0.1444 | 0.1200 | 0.1357 | 2,902,198 | -0.00(-0.37%) |
Feb 05, 2024 | 0.1573 | 0.1573 | 0.1113 | 0.1362 | 4,587,186 | -0.02(-13.80%) |
Feb 02, 2024 | 0.1600 | 0.1635 | 0.1501 | 0.1580 | 3,009,491 | -0.00(-2.71%) |