Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 0.0067 | 0.0069 | 0.0065 | 0.0065 | 450,578 | +0.00(+1.56%) |
Feb 28, 2024 | 0.0066 | 0.0067 | 0.0059 | 0.0064 | 49,795 | +0.00(+28.00%) |
Feb 26, 2024 | 0.0050 | 0 | -0.00(-10.71%) | |||
Feb 23, 2024 | 0.0065 | 0.0067 | 0.0050 | 0.0056 | 319,657 | -0.00(-12.50%) |
Feb 22, 2024 | 0.0060 | 0.0064 | 0.0060 | 0.0064 | 55,000 | -0.00(-4.48%) |
Feb 21, 2024 | 0.0063 | 0.0078 | 0.0046 | 0.0067 | 1,964,123 | +0.00(+6.35%) |
Feb 20, 2024 | 0.0070 | 0.0070 | 0.0063 | 0.0063 | 847,517 | -0.00(-20.25%) |
Feb 16, 2024 | 0.0072 | 0.0079 | 0.0072 | 0.0079 | 25,830 | +0.00(+1.28%) |
Feb 15, 2024 | 0.0086 | 0.0086 | 0.0072 | 0.0078 | 89,000 | -0.00(-6.02%) |
Feb 14, 2024 | 0.0075 | 0.0087 | 0.0063 | 0.0083 | 164,002 | -0.00(-1.19%) |
Feb 13, 2024 | 0.0088 | 0.0089 | 0.0060 | 0.0084 | 257,323 | -0.00(-2.33%) |
Feb 12, 2024 | 0.0079 | 0.0092 | 0.0079 | 0.0086 | 631,498 | +0.00(+17.81%) |
Feb 09, 2024 | 0.0060 | 0.0076 | 0.0060 | 0.0073 | 549,722 | +0.00(+21.67%) |
Feb 08, 2024 | 0.0063 | 0.0079 | 0.0058 | 0.0060 | 995,650 | +0.00(+9.09%) |
Feb 07, 2024 | 0.0050 | 0.0055 | 0.0050 | 0.0055 | 469,902 | +0.00(+10.00%) |
Feb 06, 2024 | 0.0064 | 0.0064 | 0.0037 | 0.0050 | 1,419,179 | -0.00(-28.57%) |
Feb 05, 2024 | 0.0040 | 0.0070 | 0.0040 | 0.0070 | 968,882 | +0.00(+12.90%) |
Feb 02, 2024 | 0.0049 | 0.0063 | 0.0046 | 0.0062 | 356,940 | +0.00(+26.53%) |
Feb 01, 2024 | 0.0048 | 0.0049 | 0.0048 | 0.0049 | 20,025 | -0.00(-18.33%) |
Jan 31, 2024 | 0.0055 | 0.0061 | 0.0047 | 0.0060 | 433,898 | +0.00(+9.09%) |
Jan 30, 2024 | 0.0055 | 0.0056 | 0.0055 | 0.0055 | 108,700 | +0.00(+0.00%) |
Jan 29, 2024 | 0.0051 | 0.0057 | 0.0036 | 0.0055 | 359,840 | +0.00(+5.77%) |
Jan 26, 2024 | 0.0080 | 0.0080 | 0.0051 | 0.0052 | 434,650 | +0.00(+13.04%) |
Jan 25, 2024 | 0.0042 | 0.0051 | 0.0042 | 0.0046 | 274,060 | +0.00(+6.98%) |
Jan 24, 2024 | 0.0042 | 0.0046 | 0.0041 | 0.0043 | 711,226 | +0.00(+7.50%) |
Jan 23, 2024 | 0.0037 | 0.0042 | 0.0037 | 0.0040 | 96,000 | +0.00(+8.11%) |
Jan 22, 2024 | 0.0039 | 0.0042 | 0.0036 | 0.0037 | 696,250 | -0.00(-5.13%) |
Jan 19, 2024 | 0.0039 | 0.0039 | 0.0039 | 0.0039 | 1,500 | +0.00(+8.33%) |
Jan 18, 2024 | 0.0039 | 0.0040 | 0.0035 | 0.0036 | 1,127,000 | -0.00(-10.00%) |
Jan 17, 2024 | 0.0046 | 0.0050 | 0.0038 | 0.0040 | 985,155 | -0.00(-16.67%) |
Jan 16, 2024 | 0.0037 | 0.0048 | 0.0037 | 0.0048 | 421,111 | -0.00(-2.04%) |
Jan 12, 2024 | 0.0049 | 0.0049 | 0.0047 | 0.0049 | 160,500 | +0.00(+0.00%) |
Jan 11, 2024 | 0.0043 | 0.0050 | 0.0039 | 0.0049 | 1,463,032 | +0.00(+16.67%) |
Jan 10, 2024 | 0.0043 | 0.0043 | 0.0035 | 0.0042 | 397,000 | -0.00(-4.55%) |
Jan 08, 2024 | 0.0044 | 0 | -0.00(-2.22%) | |||
Jan 05, 2024 | 0.0041 | 0.0045 | 0.0037 | 0.0045 | 106,395 | +0.00(+25.00%) |
Jan 04, 2024 | 0.0036 | 0.0036 | 0.0036 | 0.0036 | 32,155 | -0.00(-2.70%) |
Jan 03, 2024 | 0.0037 | 0.0040 | 0.0031 | 0.0037 | 1,841,021 | +0.00(+0.00%) |
Jan 02, 2024 | 0.0032 | 0.0037 | 0.0032 | 0.0037 | 25,208 | +0.00(+23.33%) |
Dec 29, 2023 | 0.0033 | 0.0036 | 0.0028 | 0.0030 | 193,001 | -0.00(-18.92%) |
Dec 28, 2023 | 0.0029 | 0.0037 | 0.0027 | 0.0037 | 433,490 | +0.00(+23.33%) |
Dec 27, 2023 | 0.0028 | 0.0032 | 0.0028 | 0.0030 | 40,260 | -0.00(-6.25%) |
Dec 26, 2023 | 0.0028 | 0.0032 | 0.0028 | 0.0032 | 71,000 | +0.00(+10.34%) |
Dec 22, 2023 | 0.0026 | 0.0030 | 0.0026 | 0.0029 | 1,654,250 | +0.00(+3.57%) |
Dec 21, 2023 | 0.0030 | 0.0030 | 0.0027 | 0.0028 | 141,100 | -0.00(-20.00%) |
Dec 20, 2023 | 0.0029 | 0.0035 | 0.0025 | 0.0035 | 945,000 | +0.00(+0.00%) |
Dec 19, 2023 | 0.0032 | 0.0035 | 0.0028 | 0.0035 | 393,350 | +0.00(+9.37%) |
Dec 18, 2023 | 0.0033 | 0.0039 | 0.0025 | 0.0032 | 787,260 | +0.00(+0.00%) |
Dec 15, 2023 | 0.0026 | 0.0032 | 0.0025 | 0.0032 | 64,455 | -0.00(-3.03%) |
Dec 14, 2023 | 0.0028 | 0.0033 | 0.0026 | 0.0033 | 461,800 | +0.00(+22.22%) |
Dec 13, 2023 | 0.0024 | 0.0027 | 0.0024 | 0.0027 | 580,757 | +0.00(+8.00%) |
Dec 12, 2023 | 0.0030 | 0.0030 | 0.0025 | 0.0025 | 659,001 | -0.00(-10.71%) |
Dec 11, 2023 | 0.0026 | 0.0032 | 0.0025 | 0.0028 | 736,699 | -0.00(-12.50%) |
Dec 08, 2023 | 0.0030 | 0.0032 | 0.0025 | 0.0032 | 474,800 | +0.00(+3.23%) |
Dec 07, 2023 | 0.0024 | 0.0031 | 0.0024 | 0.0031 | 88,970 | -0.00(-6.06%) |
Dec 06, 2023 | 0.0026 | 0.0033 | 0.0026 | 0.0033 | 387,700 | +0.00(+26.92%) |
Dec 05, 2023 | 0.0026 | 0.0027 | 0.0026 | 0.0026 | 240,000 | +0.00(+4.00%) |