Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 0.0306 | 0 | +0.00(+10.87%) | |||
Apr 29, 2024 | 0.0370 | 0.0420 | 0.0275 | 0.0276 | 35,828,072 | -0.01(-26.20%) |
Apr 26, 2024 | 0.0400 | 0.0400 | 0.0310 | 0.0374 | 10,870,440 | +0.00(+0.81%) |
Apr 25, 2024 | 0.0352 | 0.0389 | 0.0340 | 0.0371 | 12,313,179 | -0.00(-3.64%) |
Apr 24, 2024 | 0.0386 | 0.0396 | 0.0367 | 0.0385 | 5,568,647 | -0.00(-1.28%) |
Apr 23, 2024 | 0.0399 | 0.0413 | 0.0364 | 0.0390 | 11,876,516 | -0.00(-8.24%) |
Apr 22, 2024 | 0.0477 | 0.0523 | 0.0380 | 0.0425 | 26,120,694 | -0.01(-16.99%) |
Apr 19, 2024 | 0.0412 | 0.0843 | 0.0412 | 0.0512 | 333,643,040 | +0.02(+42.22%) |
Apr 18, 2024 | 0.0389 | 0.0450 | 0.0341 | 0.0360 | 50,201,192 | +0.00(+12.15%) |
Apr 17, 2024 | 0.0250 | 0.0380 | 0.0250 | 0.0321 | 16,556,713 | +0.00(+8.81%) |
Apr 16, 2024 | 0.0298 | 0.0322 | 0.0265 | 0.0295 | 10,211,656 | -0.00(-10.61%) |
Apr 15, 2024 | 0.0342 | 0.0378 | 0.0319 | 0.0330 | 14,552,205 | -0.00(-3.51%) |
Apr 12, 2024 | 0.0350 | 0.0350 | 0.0300 | 0.0342 | 9,377,799 | +0.00(+10.32%) |
Apr 11, 2024 | 0.0334 | 0.0334 | 0.0300 | 0.0310 | 4,716,453 | -0.00(-7.19%) |
Apr 10, 2024 | 0.0340 | 0.0359 | 0.0316 | 0.0334 | 14,954,622 | -0.00(-7.22%) |
Apr 09, 2024 | 0.0301 | 0.0390 | 0.0288 | 0.0360 | 40,097,656 | +0.00(+16.13%) |
Apr 08, 2024 | 0.0318 | 0.0330 | 0.0302 | 0.0310 | 7,376,938 | -0.00(-6.06%) |
Apr 05, 2024 | 0.0299 | 0.0420 | 0.0270 | 0.0330 | 30,888,180 | +0.00(+12.63%) |
Apr 04, 2024 | 0.0365 | 0.0365 | 0.0267 | 0.0293 | 12,588,712 | -0.00(-13.57%) |
Apr 03, 2024 | 0.0334 | 0.0468 | 0.0310 | 0.0339 | 128,298,440 | +0.01(+30.38%) |
Apr 02, 2024 | 0.0299 | 0.0329 | 0.0253 | 0.0260 | 25,340,556 | -0.00(-15.03%) |
Apr 01, 2024 | 0.0300 | 0.0321 | 0.0271 | 0.0306 | 9,761,714 | -0.00(-4.38%) |
Mar 28, 2024 | 0.0350 | 0.0309 | 0.0309 | 0.0320 | 12,560,273 | -0.00(-4.76%) |
Mar 27, 2024 | 0.0360 | 0.0380 | 0.0317 | 0.0336 | 16,473,009 | -0.01(-12.95%) |
Mar 26, 2024 | 0.0450 | 0.0450 | 0.0340 | 0.0386 | 36,732,200 | -0.01(-24.17%) |
Mar 25, 2024 | 0.0801 | 0.0830 | 0.0433 | 0.0509 | 292,391,456 | +0.01(+29.52%) |
Mar 22, 2024 | 0.0480 | 0.0480 | 0.0360 | 0.0393 | 6,729,439 | -0.01(-21.87%) |
Mar 21, 2024 | 0.0535 | 0.0560 | 0.0465 | 0.0503 | 9,982,973 | -0.01(-16.17%) |
Mar 20, 2024 | 0.0494 | 0.0632 | 0.0480 | 0.0600 | 33,662,172 | +0.01(+21.46%) |
Mar 19, 2024 | 0.0539 | 0.0539 | 0.0452 | 0.0494 | 1,925,255 | -0.00(-6.08%) |
Mar 18, 2024 | 0.0578 | 0.0600 | 0.0520 | 0.0526 | 2,397,800 | -0.01(-9.93%) |
Mar 15, 2024 | 0.0545 | 0.0680 | 0.0545 | 0.0584 | 7,513,620 | -0.01(-10.15%) |
Mar 14, 2024 | 0.0725 | 0.0750 | 0.0541 | 0.0650 | 1,917,390 | -0.00(-5.11%) |
Mar 13, 2024 | 0.0725 | 0.0744 | 0.0653 | 0.0685 | 1,995,216 | -0.01(-13.29%) |
Mar 12, 2024 | 0.0863 | 0.1047 | 0.0725 | 0.0790 | 7,503,668 | -0.00(-3.66%) |
Mar 11, 2024 | 0.0788 | 0.0880 | 0.0665 | 0.0820 | 6,573,849 | -0.00(-4.54%) |
Mar 08, 2024 | 0.0900 | 0.0930 | 0.0721 | 0.0859 | 7,280,091 | -0.03(-25.04%) |
Mar 07, 2024 | 0.1182 | 0.1201 | 0.1090 | 0.1146 | 1,423,309 | -0.01(-5.91%) |
Mar 06, 2024 | 0.1203 | 0.1279 | 0.1177 | 0.1218 | 700,253 | -0.00(-1.77%) |
Mar 05, 2024 | 0.1300 | 0.1279 | 0.1188 | 0.1240 | 601,542 | -0.00(-2.36%) |
Mar 04, 2024 | 0.1373 | 0.1373 | 0.1201 | 0.1270 | 1,047,365 | -0.00(-1.55%) |
Mar 01, 2024 | 0.1300 | 0.1300 | 0.1212 | 0.1290 | 522,233 | +0.00(+3.20%) |
Feb 29, 2024 | 0.1261 | 0.1289 | 0.1214 | 0.1250 | 348,935 | -0.01(-3.85%) |
Feb 28, 2024 | 0.1240 | 0.1350 | 0.1161 | 0.1300 | 1,833,712 | +0.01(+6.21%) |
Feb 27, 2024 | 0.1230 | 0.1250 | 0.1175 | 0.1224 | 605,349 | +0.00(+2.43%) |
Feb 26, 2024 | 0.1240 | 0.1240 | 0.1160 | 0.1195 | 1,170,246 | -0.01(-5.16%) |
Feb 23, 2024 | 0.1300 | 0.1300 | 0.1170 | 0.1260 | 1,100,553 | -0.00(-2.78%) |
Feb 22, 2024 | 0.1333 | 0.1333 | 0.1210 | 0.1296 | 769,557 | -0.00(-0.99%) |
Feb 21, 2024 | 0.1290 | 0.1310 | 0.1240 | 0.1309 | 1,818,942 | -0.00(-0.83%) |
Feb 20, 2024 | 0.1300 | 0.1378 | 0.1218 | 0.1320 | 3,246,040 | -0.00(-1.12%) |
Feb 16, 2024 | 0.1380 | 0.1400 | 0.1260 | 0.1335 | 1,341,650 | -0.00(-1.77%) |
Feb 15, 2024 | 0.1180 | 0.1400 | 0.1120 | 0.1359 | 3,406,143 | +0.02(+12.87%) |
Feb 14, 2024 | 0.1400 | 0.1381 | 0.1196 | 0.1204 | 3,157,997 | -0.01(-7.38%) |
Feb 13, 2024 | 0.1530 | 0.1539 | 0.1280 | 0.1300 | 4,646,127 | -0.04(-22.02%) |
Feb 12, 2024 | 0.1650 | 0.1890 | 0.1610 | 0.1667 | 4,507,974 | -0.01(-3.08%) |
Feb 09, 2024 | 0.2800 | 0.2856 | 0.1680 | 0.1720 | 29,410,260 | -0.07(-29.82%) |
Feb 08, 2024 | 0.2500 | 0.2990 | 0.2339 | 0.2451 | 1,994,558 | -0.00(-0.45%) |
Feb 07, 2024 | 0.2549 | 0.2728 | 0.2430 | 0.2462 | 220,249 | -0.02(-7.76%) |
Feb 06, 2024 | 0.2631 | 0.2900 | 0.2501 | 0.2669 | 49,691 | -0.00(-1.15%) |
Feb 05, 2024 | 0.2700 | 0.2705 | 0.2500 | 0.2700 | 103,723 | -0.01(-1.82%) |
Feb 02, 2024 | 0.3200 | 0.3250 | 0.2700 | 0.2750 | 84,976 | -0.02(-6.87%) |