Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 0.0034 | 0.0039 | 0.0031 | 0.0031 | 2,407,203 | -0.00(-6.06%) |
Apr 29, 2024 | 0.0033 | 0.0033 | 0.0030 | 0.0033 | 316,740 | +0.00(+6.45%) |
Apr 26, 2024 | 0.0032 | 0.0035 | 0.0030 | 0.0031 | 311,800 | +0.00(+6.90%) |
Apr 25, 2024 | 0.0029 | 0.0029 | 0.0028 | 0.0029 | 46,094 | +0.00(+0.00%) |
Apr 24, 2024 | 0.0026 | 0.0035 | 0.0026 | 0.0029 | 358,855 | -0.00(-23.68%) |
Apr 23, 2024 | 0.0036 | 0.0038 | 0.0030 | 0.0038 | 147,000 | +0.00(+5.56%) |
Apr 22, 2024 | 0.0037 | 0.0037 | 0.0036 | 0.0036 | 167,781 | +0.00(+0.00%) |
Apr 19, 2024 | 0.0034 | 0.0037 | 0.0033 | 0.0036 | 708,736 | +0.00(+44.00%) |
Apr 18, 2024 | 0.0032 | 0.0034 | 0.0025 | 0.0025 | 15,987 | -0.00(-16.67%) |
Apr 17, 2024 | 0.0034 | 0.0035 | 0.0030 | 0.0030 | 1,249,925 | -0.00(-14.29%) |
Apr 16, 2024 | 0.0038 | 0.0040 | 0.0034 | 0.0035 | 343,500 | -0.00(-5.41%) |
Apr 15, 2024 | 0.0040 | 0.0042 | 0.0036 | 0.0037 | 1,332,700 | -0.00(-9.76%) |
Apr 12, 2024 | 0.0040 | 0.0042 | 0.0040 | 0.0041 | 449,730 | +0.00(+2.50%) |
Apr 11, 2024 | 0.0042 | 0.0042 | 0.0040 | 0.0040 | 45,200 | +0.00(+0.00%) |
Apr 10, 2024 | 0.0041 | 0.0043 | 0.0040 | 0.0040 | 538,475 | -0.00(-4.76%) |
Apr 09, 2024 | 0.0042 | 0.0042 | 0.0042 | 0.0042 | 10,100 | +0.00(+2.44%) |
Apr 08, 2024 | 0.0043 | 0.0043 | 0.0041 | 0.0041 | 193,275 | -0.00(-2.38%) |
Apr 05, 2024 | 0.0041 | 0.0042 | 0.0041 | 0.0042 | 30,000 | -0.00(-2.33%) |
Apr 04, 2024 | 0.0042 | 0.0044 | 0.0042 | 0.0043 | 15,400 | +0.00(+0.00%) |
Apr 03, 2024 | 0.0043 | 0.0043 | 0.0042 | 0.0043 | 11,000 | +0.00(+0.00%) |
Apr 02, 2024 | 0.0040 | 0.0045 | 0.0040 | 0.0043 | 18,750 | +0.00(+2.38%) |
Apr 01, 2024 | 0.0040 | 0.0043 | 0.0040 | 0.0042 | 248,316 | +0.00(+5.00%) |
Mar 28, 2024 | 0.0046 | 0.0050 | 0.0040 | 0.0040 | 1,972,976 | -0.00(-6.98%) |
Mar 27, 2024 | 0.0042 | 0.0044 | 0.0038 | 0.0043 | 34,094 | +0.00(+7.50%) |
Mar 26, 2024 | 0.0042 | 0.0045 | 0.0038 | 0.0040 | 1,637,700 | +0.00(+5.26%) |
Mar 25, 2024 | 0.0043 | 0.0043 | 0.0038 | 0.0038 | 1,050,029 | -0.00(-11.63%) |
Mar 22, 2024 | 0.0047 | 0.0047 | 0.0041 | 0.0043 | 839,256 | -0.00(-8.51%) |
Mar 21, 2024 | 0.0045 | 0.0047 | 0.0045 | 0.0047 | 585,738 | +0.00(+4.44%) |
Mar 20, 2024 | 0.0041 | 0.0047 | 0.0041 | 0.0045 | 72,200 | -0.00(-4.26%) |
Mar 19, 2024 | 0.0050 | 0.0050 | 0.0042 | 0.0047 | 845,982 | +0.00(+0.00%) |
Mar 18, 2024 | 0.0039 | 0.0050 | 0.0039 | 0.0047 | 598,120 | +0.00(+14.63%) |
Mar 15, 2024 | 0.0050 | 0.0050 | 0.0038 | 0.0041 | 1,451,237 | -0.00(-4.65%) |
Mar 14, 2024 | 0.0043 | 0.0050 | 0.0043 | 0.0043 | 1,398,069 | -0.00(-14.00%) |
Mar 13, 2024 | 0.0054 | 0.0054 | 0.0046 | 0.0050 | 1,288,863 | -0.00(-7.41%) |
Mar 12, 2024 | 0.0057 | 0.0057 | 0.0054 | 0.0054 | 683,672 | -0.00(-5.26%) |
Mar 11, 2024 | 0.0055 | 0.0057 | 0.0051 | 0.0057 | 1,285,693 | +0.00(+5.56%) |
Mar 08, 2024 | 0.0050 | 0.0056 | 0.0050 | 0.0054 | 2,575,221 | +0.00(+8.00%) |
Mar 07, 2024 | 0.0050 | 0.0052 | 0.0050 | 0.0050 | 783,631 | +0.00(+0.00%) |
Mar 06, 2024 | 0.0046 | 0.0050 | 0.0040 | 0.0050 | 1,776,462 | +0.00(+11.11%) |
Mar 05, 2024 | 0.0037 | 0.0047 | 0.0036 | 0.0045 | 179,300 | +0.00(+12.50%) |
Mar 04, 2024 | 0.0044 | 0.0047 | 0.0039 | 0.0040 | 169,600 | -0.00(-14.89%) |
Mar 01, 2024 | 0.0041 | 0.0047 | 0.0040 | 0.0047 | 45,145 | +0.00(+11.90%) |
Feb 29, 2024 | 0.0041 | 0.0042 | 0.0035 | 0.0042 | 1,427,745 | +0.00(+5.00%) |
Feb 28, 2024 | 0.0047 | 0.0049 | 0.0038 | 0.0040 | 1,677,833 | -0.00(-16.67%) |
Feb 27, 2024 | 0.0047 | 0.0048 | 0.0047 | 0.0048 | 247,315 | +0.00(+6.67%) |
Feb 26, 2024 | 0.0050 | 0.0050 | 0.0041 | 0.0045 | 292,895 | +0.00(+2.27%) |
Feb 23, 2024 | 0.0040 | 0.0048 | 0.0036 | 0.0044 | 1,437,990 | +0.00(+10.00%) |
Feb 21, 2024 | 0.0040 | 0 | +0.00(+0.00%) | |||
Feb 20, 2024 | 0.0043 | 0.0043 | 0.0040 | 0.0040 | 12,100 | +0.00(+0.00%) |
Feb 16, 2024 | 0.0040 | 0.0040 | 0.0038 | 0.0040 | 1,328,262 | +0.00(+0.00%) |
Feb 15, 2024 | 0.0042 | 0.0044 | 0.0040 | 0.0040 | 421,000 | -0.00(-4.76%) |
Feb 14, 2024 | 0.0040 | 0.0045 | 0.0040 | 0.0042 | 436,412 | +0.00(+5.00%) |
Feb 13, 2024 | 0.0044 | 0.0044 | 0.0040 | 0.0040 | 838,608 | -0.00(-9.09%) |
Feb 12, 2024 | 0.0047 | 0.0047 | 0.0044 | 0.0044 | 117,450 | -0.00(-2.22%) |
Feb 09, 2024 | 0.0045 | 0.0045 | 0.0041 | 0.0045 | 17,030 | +0.00(+0.00%) |
Feb 08, 2024 | 0.0044 | 0.0045 | 0.0044 | 0.0045 | 30,000 | -0.00(-4.26%) |
Feb 07, 2024 | 0.0046 | 0.0047 | 0.0041 | 0.0047 | 240,467 | +0.00(+0.00%) |
Feb 06, 2024 | 0.0047 | 0.0047 | 0.0047 | 0.0047 | 21,276 | +0.00(+6.82%) |
Feb 05, 2024 | 0.0040 | 0.0045 | 0.0040 | 0.0044 | 176,516 | +0.00(+10.00%) |
Feb 02, 2024 | 0.0046 | 0.0047 | 0.0040 | 0.0040 | 819,663 | -0.00(-11.11%) |