Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 12, 2024 | 0.3207 | 0 | -0.17(-34.28%) | |||
Feb 09, 2024 | 0.5500 | 0.5880 | 0.4516 | 0.4880 | 1,381,357 | -0.06(-11.16%) |
Feb 08, 2024 | 0.4600 | 0.6414 | 0.4500 | 0.5493 | 3,381,828 | -0.09(-14.70%) |
Feb 07, 2024 | 0.5260 | 0.7660 | 0.5134 | 0.6440 | 30,275,240 | +0.12(+22.43%) |
Feb 06, 2024 | 0.3700 | 1.050 | 0.3698 | 0.5260 | 188,021,792 | +0.30(+136.94%) |
Feb 05, 2024 | 0.3029 | 0.3300 | 0.2220 | 0.2220 | 809,978 | -0.09(-29.07%) |
Feb 02, 2024 | 0.3477 | 0.3477 | 0.2700 | 0.3130 | 2,297,821 | -0.02(-5.44%) |
Feb 01, 2024 | 0.2600 | 0.4000 | 0.2401 | 0.3310 | 1,960,688 | -0.31(-48.29%) |
Jan 31, 2024 | 0.6300 | 0.6650 | 0.6300 | 0.6401 | 22,627 | -0.01(-1.52%) |
Jan 30, 2024 | 0.6660 | 0.6999 | 0.6220 | 0.6500 | 41,270 | -0.01(-1.81%) |
Jan 29, 2024 | 0.6796 | 0.7000 | 0.6600 | 0.6620 | 19,735 | -0.01(-2.10%) |
Jan 26, 2024 | 0.6610 | 0.7000 | 0.6400 | 0.6762 | 10,607 | +0.03(+5.18%) |
Jan 25, 2024 | 0.6510 | 0.7000 | 0.6311 | 0.6429 | 26,628 | -0.03(-4.42%) |
Jan 24, 2024 | 0.6564 | 0.6766 | 0.6499 | 0.6726 | 19,163 | +0.02(+3.46%) |
Jan 23, 2024 | 0.6800 | 0.7122 | 0.6111 | 0.6501 | 47,696 | -0.05(-7.33%) |
Jan 22, 2024 | 0.7208 | 0.7220 | 0.7015 | 0.7015 | 3,966 | -0.03(-3.90%) |
Jan 19, 2024 | 0.7490 | 0.7490 | 0.7250 | 0.7300 | 5,461 | +0.01(+0.95%) |
Jan 18, 2024 | 0.7296 | 0.8300 | 0.7231 | 0.7231 | 6,101 | +0.00(+0.01%) |
Jan 17, 2024 | 0.7800 | 0.7906 | 0.7210 | 0.7230 | 34,204 | -0.06(-7.31%) |
Jan 16, 2024 | 0.7500 | 0.8300 | 0.7500 | 0.7800 | 29,907 | +0.00(+0.48%) |
Jan 12, 2024 | 0.7315 | 0.8300 | 0.7216 | 0.7763 | 3,010 | -0.00(-0.46%) |
Jan 10, 2024 | 0.7799 | 422 | +0.01(+0.85%) | |||
Jan 09, 2024 | 0.7800 | 0.8000 | 0.7588 | 0.7733 | 18,563 | -0.01(-0.86%) |
Jan 08, 2024 | 0.7790 | 0.7800 | 0.7409 | 0.7800 | 13,098 | +0.00(+0.00%) |
Jan 05, 2024 | 0.7323 | 0.7800 | 0.7314 | 0.7800 | 2,986 | -0.00(-0.31%) |
Jan 04, 2024 | 0.7600 | 0.7900 | 0.7436 | 0.7824 | 27,841 | -0.01(-0.96%) |
Jan 03, 2024 | 0.7950 | 0.8336 | 0.7502 | 0.7900 | 13,298 | +0.00(+0.05%) |
Jan 02, 2024 | 0.7300 | 0.8001 | 0.7300 | 0.7896 | 46,754 | +0.06(+8.16%) |
Dec 29, 2023 | 0.7400 | 0.8283 | 0.7200 | 0.7300 | 27,583 | -0.05(-6.37%) |
Dec 28, 2023 | 0.7100 | 0.8376 | 0.7100 | 0.7797 | 57,413 | +0.03(+4.00%) |
Dec 27, 2023 | 0.7201 | 0.8430 | 0.7100 | 0.7497 | 30,194 | +0.01(+1.31%) |
Dec 26, 2023 | 0.7400 | 0.8300 | 0.7106 | 0.7400 | 39,295 | -0.00(-0.20%) |
Dec 22, 2023 | 0.7350 | 0.7878 | 0.7312 | 0.7415 | 67,491 | +0.01(+0.88%) |
Dec 21, 2023 | 0.7181 | 0.7681 | 0.7000 | 0.7350 | 37,105 | -0.06(-6.96%) |
Dec 20, 2023 | 0.7000 | 0.8000 | 0.7000 | 0.7900 | 25,040 | +0.08(+11.90%) |
Dec 19, 2023 | 0.7017 | 0.7631 | 0.7000 | 0.7060 | 26,520 | -0.04(-5.87%) |
Dec 18, 2023 | 0.7200 | 0.7928 | 0.7016 | 0.7500 | 16,061 | +0.03(+4.02%) |
Dec 15, 2023 | 0.7600 | 0.7921 | 0.7003 | 0.7210 | 10,209 | -0.04(-5.86%) |
Dec 14, 2023 | 0.7000 | 0.7659 | 0.7000 | 0.7659 | 32,389 | +0.05(+7.72%) |
Dec 13, 2023 | 0.7204 | 0.7653 | 0.6800 | 0.7110 | 65,872 | -0.07(-8.47%) |
Dec 12, 2023 | 0.7400 | 0.8000 | 0.7000 | 0.7768 | 22,769 | +0.03(+3.57%) |
Dec 11, 2023 | 0.7800 | 0.7899 | 0.6900 | 0.7500 | 42,415 | -0.00(-0.01%) |
Dec 08, 2023 | 0.7850 | 0.8300 | 0.7205 | 0.7501 | 16,085 | -0.05(-6.18%) |
Dec 07, 2023 | 0.7900 | 0.8300 | 0.7123 | 0.7995 | 28,224 | +0.04(+5.20%) |
Dec 06, 2023 | 0.8500 | 0.8500 | 0.7110 | 0.7600 | 93,180 | -0.13(-14.60%) |
Dec 05, 2023 | 0.6400 | 0.9399 | 0.6400 | 0.8899 | 136,930 | +0.18(+25.34%) |
Dec 04, 2023 | 0.7350 | 0.7350 | 0.6496 | 0.7100 | 27,945 | -0.02(-2.74%) |