Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 10, 2025 | 0.5997 | 0.6900 | 0.5081 | 0.6498 | 2,069,802 | +0.00(+0.05%) |
Feb 07, 2025 | 0.7900 | 0.8600 | 0.6495 | 0.6495 | 5,990,162 | -0.07(-9.80%) |
Feb 06, 2025 | 0.7055 | 0.7932 | 0.6700 | 0.7201 | 4,530,830 | -0.07(-8.85%) |
Feb 05, 2025 | 0.6400 | 0.9597 | 0.6320 | 0.7900 | 169,983,408 | +0.24(+43.82%) |
Feb 04, 2025 | 0.5489 | 0.5500 | 0.5300 | 0.5493 | 841,789 | -0.03(-5.72%) |
Feb 03, 2025 | 0.5473 | 0.6000 | 0.5200 | 0.5826 | 1,090,108 | +0.00(+0.45%) |
Jan 31, 2025 | 0.5900 | 0.6700 | 0.5000 | 0.5800 | 2,374,210 | +0.00(+0.35%) |
Jan 30, 2025 | 0.8156 | 0.8200 | 0.5500 | 0.5780 | 3,540,898 | -0.25(-29.94%) |
Jan 29, 2025 | 0.8100 | 0.8740 | 0.7600 | 0.8250 | 3,211,989 | -0.09(-9.35%) |
Jan 28, 2025 | 1.050 | 1.050 | 0.9000 | 0.9101 | 2,880,564 | -0.16(-14.94%) |
Jan 27, 2025 | 1.090 | 1.110 | 0.9500 | 1.070 | 9,815,047 | -0.05(-4.46%) |
Jan 24, 2025 | 1.020 | 1.200 | 0.9200 | 1.120 | 8,330,576 | +0.06(+5.66%) |
Jan 23, 2025 | 1.360 | 1.360 | 1.020 | 1.060 | 24,214,694 | -0.30(-22.06%) |
Jan 22, 2025 | 1.230 | 1.700 | 1.150 | 1.360 | 138,575,760 | +0.46(+51.11%) |
Jan 21, 2025 | 1.140 | 1.450 | 0.8270 | 0.9000 | 265,997,952 | +0.44(+93.76%) |
Jan 17, 2025 | 0.4689 | 0.4843 | 0.4516 | 0.4645 | 237,993 | -0.01(-1.17%) |
Jan 16, 2025 | 0.4777 | 0.4900 | 0.4500 | 0.4700 | 493,481 | -0.01(-1.16%) |
Jan 15, 2025 | 0.5100 | 0.5150 | 0.4600 | 0.4755 | 672,323 | -0.05(-10.11%) |
Jan 14, 2025 | 0.5071 | 0.5540 | 0.4600 | 0.5290 | 1,135,879 | +0.07(+15.15%) |
Jan 13, 2025 | 0.5389 | 0.5389 | 0.4200 | 0.4594 | 989,856 | -0.08(-14.77%) |
Jan 10, 2025 | 0.5400 | 0.5550 | 0.5220 | 0.5390 | 431,565 | -0.03(-5.44%) |
Jan 08, 2025 | 0.5600 | 0.5773 | 0.5049 | 0.5700 | 1,281,196 | +0.01(+1.57%) |
Jan 07, 2025 | 0.5195 | 0.6354 | 0.5100 | 0.5612 | 2,294,774 | +0.06(+11.35%) |
Jan 06, 2025 | 0.5450 | 0.5569 | 0.4955 | 0.5040 | 1,000,594 | -0.07(-11.58%) |
Jan 03, 2025 | 0.5460 | 0.5845 | 0.5025 | 0.5700 | 806,816 | +0.04(+7.57%) |
Jan 02, 2025 | 0.5000 | 0.5700 | 0.4912 | 0.5299 | 1,303,874 | +0.04(+8.03%) |
Dec 31, 2024 | 0.4905 | 0 | +0.03(+6.70%) | |||
Dec 30, 2024 | 0.4700 | 0.4935 | 0.4372 | 0.4597 | 497,439 | -0.01(-1.31%) |
Dec 27, 2024 | 0.5000 | 0.5000 | 0.4162 | 0.4658 | 839,170 | -0.05(-10.23%) |
Dec 26, 2024 | 0.4500 | 0.5300 | 0.4510 | 0.5189 | 1,412,591 | +0.07(+16.42%) |
Dec 24, 2024 | 0.4091 | 0.4700 | 0.4019 | 0.4457 | 726,239 | +0.05(+13.24%) |
Dec 23, 2024 | 0.3800 | 0.4300 | 0.3754 | 0.3936 | 688,940 | +0.03(+8.13%) |
Dec 20, 2024 | 0.4115 | 0.4115 | 0.3350 | 0.3640 | 962,308 | -0.04(-9.02%) |
Dec 19, 2024 | 0.4134 | 0.4389 | 0.3585 | 0.4001 | 1,354,286 | -0.02(-4.74%) |
Dec 18, 2024 | 0.4600 | 0.5200 | 0.4197 | 0.4200 | 2,636,503 | +0.00(+0.00%) |
Dec 17, 2024 | 0.4277 | 0.4500 | 0.4130 | 0.4200 | 5,029,043 | -0.04(-7.79%) |
Dec 16, 2024 | 0.4800 | 0.4800 | 0.4477 | 0.4555 | 1,520,628 | -0.07(-13.73%) |
Dec 13, 2024 | 0.5500 | 0.5617 | 0.4510 | 0.5280 | 1,281,623 | -0.02(-4.00%) |
Dec 12, 2024 | 0.6600 | 0.6700 | 0.5008 | 0.5500 | 2,399,992 | -0.14(-19.72%) |
Dec 11, 2024 | 0.6500 | 0.7440 | 0.6036 | 0.6851 | 27,761,816 | +0.13(+22.34%) |
Dec 10, 2024 | 0.5451 | 0.5800 | 0.4966 | 0.5600 | 3,863,323 | -0.12(-18.25%) |
Dec 09, 2024 | 0.7122 | 1.020 | 0.6000 | 0.6850 | 147,207,648 | +0.23(+48.95%) |
Dec 06, 2024 | 0.4500 | 0.4780 | 0.4410 | 0.4599 | 260,454 | +0.00(+0.00%) |
Dec 05, 2024 | 0.4600 | 0.4650 | 0.4233 | 0.4599 | 342,759 | -0.00(-0.22%) |
Dec 04, 2024 | 0.4318 | 0.4700 | 0.4221 | 0.4609 | 820,414 | +0.03(+7.19%) |
Dec 03, 2024 | 0.4189 | 0.4497 | 0.4189 | 0.4300 | 227,465 | +0.01(+2.75%) |