Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 07, 2025 | 1.700 | 1.840 | 1.330 | 1.600 | 60,232,460 | +0.19(+13.48%) |
Feb 06, 2025 | 0.4900 | 1.580 | 0.4719 | 1.410 | 270,484,512 | +0.92(+187.81%) |
Feb 05, 2025 | 0.4553 | 0.4900 | 0.4100 | 0.4899 | 5,462,397 | -0.10(-16.63%) |
Feb 04, 2025 | 0.3000 | 0.7400 | 0.3021 | 0.5876 | 128,966,448 | +0.28(+88.33%) |
Feb 03, 2025 | 0.3240 | 0.3240 | 0.3001 | 0.3120 | 107,818 | -0.01(-2.19%) |
Jan 31, 2025 | 0.3100 | 0.3270 | 0.3010 | 0.3190 | 100,995 | +0.01(+3.47%) |
Jan 30, 2025 | 0.3190 | 0.3240 | 0.3010 | 0.3083 | 40,827 | -0.01(-3.05%) |
Jan 29, 2025 | 0.3119 | 0.3250 | 0.3010 | 0.3180 | 77,440 | -0.00(-1.52%) |
Jan 28, 2025 | 0.3490 | 0.3500 | 0.3100 | 0.3229 | 134,801 | -0.03(-7.74%) |
Jan 27, 2025 | 0.3200 | 0.3500 | 0.3200 | 0.3500 | 110,959 | +0.02(+5.93%) |
Jan 24, 2025 | 0.3182 | 0.3399 | 0.3100 | 0.3304 | 352,778 | +0.00(+0.73%) |
Jan 23, 2025 | 0.3340 | 0.3490 | 0.3100 | 0.3280 | 190,144 | -0.01(-1.56%) |
Jan 22, 2025 | 0.3500 | 0.4000 | 0.3205 | 0.3332 | 167,133 | -0.02(-5.34%) |
Jan 21, 2025 | 0.3720 | 0.3860 | 0.3391 | 0.3520 | 244,481 | -0.01(-3.83%) |
Jan 17, 2025 | 0.3900 | 0.3982 | 0.3650 | 0.3660 | 90,716 | -0.01(-3.68%) |
Jan 16, 2025 | 0.3888 | 0.4017 | 0.3599 | 0.3800 | 218,963 | -0.01(-2.31%) |
Jan 15, 2025 | 0.3800 | 0.3995 | 0.3690 | 0.3890 | 372,368 | +0.01(+2.10%) |
Jan 14, 2025 | 0.4050 | 0.4500 | 0.3731 | 0.3810 | 352,977 | -0.06(-14.09%) |
Jan 13, 2025 | 0.4747 | 0.4750 | 0.4267 | 0.4435 | 99,579 | -0.03(-6.43%) |
Jan 10, 2025 | 0.4314 | 0.4749 | 0.4256 | 0.4740 | 312,788 | +0.02(+5.33%) |
Jan 08, 2025 | 0.4880 | 0.4880 | 0.4320 | 0.4500 | 244,094 | -0.02(-4.28%) |
Jan 07, 2025 | 0.4900 | 0.5052 | 0.4565 | 0.4701 | 205,297 | -0.02(-4.55%) |
Jan 06, 2025 | 0.5500 | 0.5675 | 0.4876 | 0.4925 | 427,272 | -0.05(-9.85%) |
Jan 03, 2025 | 0.4816 | 0.5799 | 0.4500 | 0.5463 | 232,636 | +0.06(+11.47%) |
Jan 02, 2025 | 0.5008 | 0.5140 | 0.4800 | 0.4901 | 176,024 | +0.01(+1.26%) |
Dec 31, 2024 | 0.4840 | 0 | -0.04(-6.92%) | |||
Dec 30, 2024 | 0.5500 | 0.5502 | 0.4900 | 0.5200 | 447,504 | +0.00(+0.25%) |
Dec 27, 2024 | 0.4800 | 0.5600 | 0.4200 | 0.5187 | 730,625 | +0.05(+9.78%) |
Dec 26, 2024 | 0.3845 | 0.4800 | 0.3752 | 0.4725 | 599,257 | +0.07(+18.27%) |
Dec 24, 2024 | 0.4370 | 0.4429 | 0.3600 | 0.3995 | 602,491 | -0.07(-14.07%) |
Dec 23, 2024 | 0.4600 | 0.4888 | 0.3448 | 0.4649 | 3,533,651 | +0.05(+11.75%) |
Dec 20, 2024 | 0.2990 | 0.5800 | 0.2404 | 0.4160 | 13,320,306 | +0.12(+41.98%) |
Dec 19, 2024 | 0.2780 | 0.2970 | 0.2780 | 0.2930 | 68,911 | +0.01(+4.23%) |
Dec 18, 2024 | 0.2800 | 0.3190 | 0.2800 | 0.2811 | 153,670 | -0.00(-0.14%) |
Dec 17, 2024 | 0.3200 | 0.3321 | 0.2806 | 0.2815 | 320,237 | -0.05(-15.67%) |
Dec 16, 2024 | 0.3130 | 0.3350 | 0.3110 | 0.3338 | 507,183 | +0.02(+5.07%) |
Dec 13, 2024 | 0.3340 | 0.3340 | 0.3080 | 0.3177 | 151,464 | -0.01(-1.67%) |
Dec 12, 2024 | 0.3120 | 0.3500 | 0.3120 | 0.3231 | 141,721 | +0.01(+3.52%) |
Dec 11, 2024 | 0.3135 | 0.3360 | 0.3120 | 0.3121 | 35,779 | -0.01(-4.47%) |
Dec 10, 2024 | 0.3400 | 0.3443 | 0.3120 | 0.3267 | 141,330 | -0.01(-1.80%) |
Dec 09, 2024 | 0.3298 | 0.3550 | 0.3100 | 0.3327 | 401,280 | -0.01(-2.15%) |
Dec 06, 2024 | 0.3360 | 0.3888 | 0.3255 | 0.3400 | 1,130,365 | +0.01(+3.12%) |
Dec 05, 2024 | 0.3470 | 0.3470 | 0.3162 | 0.3297 | 40,310 | +0.01(+3.03%) |
Dec 04, 2024 | 0.3317 | 0.3350 | 0.3153 | 0.3200 | 80,608 | +0.00(+1.46%) |
Dec 03, 2024 | 0.3344 | 0.3344 | 0.3150 | 0.3154 | 146,451 | -0.01(-2.65%) |