Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 12, 2023 | 0.0769 | 0 | -0.04(-34.83%) | |||
Apr 11, 2023 | 0.1281 | 0.1305 | 0.1125 | 0.1180 | 42,730,356 | -0.05(-29.55%) |
Apr 10, 2023 | 0.1825 | 0.1859 | 0.1611 | 0.1675 | 27,242,040 | -0.03(-17.20%) |
Apr 06, 2023 | 0.2066 | 0.2625 | 0.1821 | 0.2023 | 130,093,960 | +0.00(+1.15%) |
Apr 05, 2023 | 0.1429 | 0.2250 | 0.1215 | 0.2000 | 129,279,400 | +0.05(+34.23%) |
Apr 04, 2023 | 0.1500 | 0.1672 | 0.1211 | 0.1490 | 52,047,712 | -0.05(-23.20%) |
Apr 03, 2023 | 0.1999 | 0.2394 | 0.1900 | 0.1940 | 24,889,284 | -0.01(-3.00%) |
Mar 31, 2023 | 0.2000 | 0.2640 | 0.1900 | 0.2000 | 68,113,344 | -0.14(-41.19%) |
Mar 30, 2023 | 0.4050 | 0.4187 | 0.3200 | 0.3401 | 30,525,548 | -0.06(-16.02%) |
Mar 29, 2023 | 0.3967 | 0.4299 | 0.3855 | 0.4050 | 14,103,617 | +0.02(+5.61%) |
Mar 28, 2023 | 0.4400 | 0.5200 | 0.3700 | 0.3835 | 35,615,392 | -0.15(-28.42%) |
Mar 27, 2023 | 0.7893 | 0.7900 | 0.5103 | 0.5358 | 41,054,276 | -0.26(-33.03%) |
Mar 24, 2023 | 0.5413 | 0.8769 | 0.5401 | 0.8001 | 60,998,812 | +0.27(+50.06%) |
Mar 23, 2023 | 0.6300 | 0.6350 | 0.5100 | 0.5332 | 12,394,657 | -0.06(-9.63%) |
Mar 22, 2023 | 0.7600 | 0.7792 | 0.5700 | 0.5900 | 71,813,536 | +0.15(+33.12%) |
Mar 21, 2023 | 0.5000 | 0.4990 | 0.4100 | 0.4432 | 1,527,681 | -0.08(-14.64%) |
Mar 20, 2023 | 0.6376 | 0.6376 | 0.4358 | 0.5192 | 2,558,887 | -0.13(-19.52%) |
Mar 17, 2023 | 0.7096 | 0.7500 | 0.6400 | 0.6451 | 1,707,224 | -0.06(-9.14%) |
Mar 16, 2023 | 0.6639 | 0.8600 | 0.6400 | 0.7100 | 5,309,545 | -0.30(-29.70%) |
Mar 15, 2023 | 1.050 | 1.060 | 0.9641 | 1.010 | 979,160 | -0.05(-4.72%) |
Mar 14, 2023 | 1.130 | 1.190 | 1.060 | 1.060 | 418,062 | -0.05(-4.50%) |
Mar 13, 2023 | 1.050 | 1.120 | 1.050 | 1.110 | 228,904 | +0.02(+1.83%) |
Mar 10, 2023 | 1.120 | 1.150 | 1.071 | 1.090 | 248,788 | +0.02(+1.87%) |
Mar 09, 2023 | 1.180 | 1.185 | 1.070 | 1.070 | 314,402 | -0.07(-6.14%) |
Mar 08, 2023 | 1.110 | 1.170 | 1.110 | 1.140 | 381,387 | +0.02(+1.79%) |
Mar 07, 2023 | 1.220 | 1.250 | 1.100 | 1.120 | 834,838 | -0.10(-8.20%) |
Mar 06, 2023 | 1.360 | 1.360 | 1.220 | 1.220 | 614,507 | -0.12(-8.96%) |
Mar 03, 2023 | 1.320 | 1.400 | 1.280 | 1.340 | 272,405 | +0.02(+1.52%) |
Mar 02, 2023 | 1.300 | 1.340 | 1.230 | 1.320 | 586,875 | +0.00(+0.00%) |