Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 14, 2024 | 0.0059 | 0.0066 | 0.0039 | 0.0066 | 99,188 | +0.00(+26.92%) |
Jun 13, 2024 | 0.0038 | 0.0052 | 0.0036 | 0.0052 | 318,180 | +0.00(+26.83%) |
Jun 12, 2024 | 0.0041 | 0.0043 | 0.0040 | 0.0041 | 45,500 | +0.00(+0.00%) |
Jun 11, 2024 | 0.0041 | 0.0041 | 0.0041 | 0.0041 | 30,000 | +0.00(+13.89%) |
Jun 10, 2024 | 0.0039 | 0.0042 | 0.0036 | 0.0036 | 85,400 | -0.00(-12.20%) |
Jun 07, 2024 | 0.0041 | 0.0043 | 0.0041 | 0.0041 | 21,300 | -0.00(-2.38%) |
Jun 06, 2024 | 0.0042 | 0.0042 | 0.0041 | 0.0042 | 43,931 | -0.00(-2.33%) |
Jun 05, 2024 | 0.0036 | 0.0043 | 0.0036 | 0.0043 | 53,747 | +0.00(+0.00%) |
Jun 03, 2024 | 0.0043 | 0 | -0.00(-17.31%) | |||
May 31, 2024 | 0.0064 | 0.0064 | 0.0047 | 0.0052 | 38,904 | +0.00(+10.64%) |
May 30, 2024 | 0.0030 | 0.0047 | 0.0030 | 0.0047 | 203,435 | +0.00(+11.90%) |
May 29, 2024 | 0.0030 | 0.0042 | 0.0030 | 0.0042 | 34,194 | +0.00(+2.44%) |
May 28, 2024 | 0.0041 | 0.0041 | 0.0041 | 0.0041 | 1,451 | +0.00(+0.00%) |
May 24, 2024 | 0.0049 | 0.0049 | 0.0040 | 0.0041 | 50,300 | +0.00(+0.00%) |
May 23, 2024 | 0.0042 | 0.0042 | 0.0041 | 0.0041 | 24,001 | -0.00(-2.38%) |
May 22, 2024 | 0.0041 | 0.0042 | 0.0041 | 0.0042 | 8,501 | +0.00(+0.00%) |
May 21, 2024 | 0.0041 | 0.0042 | 0.0040 | 0.0042 | 55,909 | +0.00(+10.53%) |
May 20, 2024 | 0.0036 | 0.0049 | 0.0030 | 0.0038 | 281,058 | -0.00(-9.52%) |
May 17, 2024 | 0.0044 | 0.0044 | 0.0035 | 0.0042 | 241,273 | -0.00(-8.70%) |
May 16, 2024 | 0.0046 | 0.0046 | 0.0042 | 0.0046 | 87,410 | +0.00(+0.00%) |
May 15, 2024 | 0.0044 | 0.0046 | 0.0040 | 0.0046 | 58,133 | +0.00(+12.20%) |
May 14, 2024 | 0.0043 | 0.0046 | 0.0030 | 0.0041 | 341,554 | -0.00(-8.89%) |
May 13, 2024 | 0.0046 | 0.0046 | 0.0045 | 0.0045 | 60,848 | -0.00(-2.17%) |
May 10, 2024 | 0.0046 | 0.0046 | 0.0046 | 0.0046 | 9,700 | -0.00(-2.13%) |
May 09, 2024 | 0.0047 | 0.0047 | 0.0045 | 0.0047 | 50,300 | -0.00(-2.08%) |
May 08, 2024 | 0.0047 | 0.0048 | 0.0045 | 0.0048 | 129,400 | +0.00(+0.00%) |
May 07, 2024 | 0.0048 | 0.0048 | 0.0045 | 0.0048 | 352,700 | +0.00(+0.00%) |
May 06, 2024 | 0.0048 | 0.0049 | 0.0045 | 0.0048 | 322,788 | +0.00(+2.13%) |
May 03, 2024 | 0.0050 | 0.0050 | 0.0044 | 0.0047 | 141,488 | +0.00(+0.00%) |
May 02, 2024 | 0.0050 | 0.0050 | 0.0047 | 0.0047 | 29,038 | -0.00(-4.08%) |
May 01, 2024 | 0.0046 | 0.0049 | 0.0046 | 0.0049 | 28,650 | +0.00(+0.00%) |
Apr 30, 2024 | 0.0048 | 0.0050 | 0.0044 | 0.0049 | 77,382 | +0.00(+0.00%) |
Apr 29, 2024 | 0.0049 | 0.0050 | 0.0049 | 0.0049 | 150,850 | -0.00(-2.00%) |
Apr 26, 2024 | 0.0054 | 0.0055 | 0.0050 | 0.0050 | 232,564 | -0.00(-7.41%) |
Apr 25, 2024 | 0.0055 | 0.0055 | 0.0054 | 0.0054 | 26,200 | +0.00(+8.00%) |
Apr 24, 2024 | 0.0054 | 0.0054 | 0.0050 | 0.0050 | 169,031 | -0.00(-9.09%) |
Apr 23, 2024 | 0.0054 | 0.0056 | 0.0051 | 0.0055 | 37,850 | -0.00(-11.29%) |
Apr 22, 2024 | 0.0058 | 0.0062 | 0.0056 | 0.0062 | 47,050 | +0.00(+5.08%) |
Apr 19, 2024 | 0.0055 | 0.0059 | 0.0055 | 0.0059 | 126,203 | +0.00(+0.00%) |
Apr 18, 2024 | 0.0056 | 0.0059 | 0.0050 | 0.0059 | 352,065 | +0.00(+0.00%) |
Apr 17, 2024 | 0.0056 | 0.0062 | 0.0055 | 0.0059 | 100,977 | +0.00(+7.27%) |
Apr 16, 2024 | 0.0051 | 0.0064 | 0.0050 | 0.0055 | 481,050 | +0.00(+0.00%) |
Apr 15, 2024 | 0.0064 | 0.0064 | 0.0055 | 0.0055 | 271,601 | -0.00(-6.78%) |
Apr 12, 2024 | 0.0053 | 0.0064 | 0.0050 | 0.0059 | 253,750 | -0.00(-7.81%) |
Apr 11, 2024 | 0.0062 | 0.0064 | 0.0050 | 0.0064 | 820,890 | +0.00(+0.00%) |
Apr 10, 2024 | 0.0056 | 0.0065 | 0.0056 | 0.0064 | 134,700 | -0.00(-3.03%) |
Apr 09, 2024 | 0.0059 | 0.0067 | 0.0059 | 0.0066 | 55,000 | -0.00(-2.94%) |
Apr 08, 2024 | 0.0065 | 0.0068 | 0.0057 | 0.0068 | 56,850 | +0.00(+17.24%) |
Apr 05, 2024 | 0.0073 | 0.0073 | 0.0058 | 0.0058 | 134,031 | -0.00(-20.55%) |
Apr 04, 2024 | 0.0057 | 0.0074 | 0.0056 | 0.0073 | 169,543 | +0.00(+28.07%) |
Apr 03, 2024 | 0.0057 | 0.0058 | 0.0057 | 0.0057 | 36,419 | +0.00(+0.00%) |
Apr 02, 2024 | 0.0055 | 0.0058 | 0.0055 | 0.0057 | 153,000 | +0.00(+3.64%) |
Apr 01, 2024 | 0.0062 | 0.0072 | 0.0053 | 0.0055 | 382,781 | -0.00(-22.54%) |
Mar 28, 2024 | 0.0060 | 0.0073 | 0.0060 | 0.0071 | 704,884 | +0.00(+4.41%) |
Mar 27, 2024 | 0.0062 | 0.0069 | 0.0058 | 0.0068 | 349,100 | +0.00(+13.33%) |
Mar 26, 2024 | 0.0055 | 0.0060 | 0.0053 | 0.0060 | 231,181 | -0.00(-3.23%) |
Mar 25, 2024 | 0.0062 | 0.0062 | 0.0058 | 0.0062 | 71,000 | +0.00(+1.64%) |
Mar 22, 2024 | 0.0054 | 0.0061 | 0.0054 | 0.0061 | 28,229 | +0.00(+1.67%) |
Mar 21, 2024 | 0.0057 | 0.0062 | 0.0057 | 0.0060 | 33,000 | -0.00(-1.64%) |
Mar 20, 2024 | 0.0058 | 0.0061 | 0.0058 | 0.0061 | 34,135 | +0.00(+12.96%) |
Mar 19, 2024 | 0.0063 | 0.0064 | 0.0050 | 0.0054 | 157,096 | -0.00(-11.48%) |
Mar 18, 2024 | 0.0064 | 0.0064 | 0.0061 | 0.0061 | 61,000 | -0.00(-1.61%) |
Mar 15, 2024 | 0.0062 | 0.0066 | 0.0061 | 0.0062 | 151,406 | +0.00(+1.64%) |
Mar 14, 2024 | 0.0060 | 0.0061 | 0.0060 | 0.0061 | 51,150 | +0.00(+1.67%) |
Mar 13, 2024 | 0.0061 | 0.0061 | 0.0060 | 0.0060 | 41,402 | +0.00(+0.00%) |
Mar 12, 2024 | 0.0069 | 0.0070 | 0.0060 | 0.0060 | 84,850 | -0.00(-13.04%) |
Mar 11, 2024 | 0.0064 | 0.0069 | 0.0064 | 0.0069 | 94,810 | +0.00(+2.99%) |
Mar 08, 2024 | 0.0064 | 0.0067 | 0.0064 | 0.0067 | 51,931 | +0.00(+3.08%) |
Mar 07, 2024 | 0.0065 | 0.0065 | 0.0064 | 0.0065 | 52,996 | +0.00(+8.33%) |
Mar 06, 2024 | 0.0060 | 0.0065 | 0.0060 | 0.0060 | 546,715 | +0.00(+7.14%) |
Mar 05, 2024 | 0.0051 | 0.0064 | 0.0051 | 0.0056 | 59,811 | -0.00(-12.50%) |
Mar 04, 2024 | 0.0078 | 0.0078 | 0.0050 | 0.0064 | 153,833 | -0.00(-9.86%) |
Mar 01, 2024 | 0.0070 | 0.0071 | 0.0069 | 0.0071 | 43,495 | -0.00(-8.97%) |
Feb 29, 2024 | 0.0084 | 0.0084 | 0.0062 | 0.0078 | 158,696 | +0.00(+0.00%) |
Feb 28, 2024 | 0.0069 | 0.0078 | 0.0060 | 0.0078 | 68,788 | +0.00(+20.00%) |
Feb 27, 2024 | 0.0060 | 0.0069 | 0.0060 | 0.0065 | 80,597 | +0.00(+0.00%) |
Feb 26, 2024 | 0.0061 | 0.0071 | 0.0061 | 0.0065 | 91,868 | +0.00(+4.84%) |
Feb 23, 2024 | 0.0054 | 0.0063 | 0.0054 | 0.0062 | 50,575 | -0.00(-1.59%) |
Feb 22, 2024 | 0.0047 | 0.0063 | 0.0046 | 0.0063 | 580,298 | +0.00(+0.00%) |
Feb 21, 2024 | 0.0048 | 0.0064 | 0.0045 | 0.0063 | 180,121 | +0.00(+3.28%) |
Feb 20, 2024 | 0.0060 | 0.0083 | 0.0026 | 0.0061 | 696,958 | -0.00(-17.57%) |
Feb 16, 2024 | 0.0059 | 0.0075 | 0.0053 | 0.0074 | 883,899 | +0.00(+34.55%) |
Feb 15, 2024 | 0.0053 | 0.0056 | 0.0053 | 0.0055 | 211,085 | -0.00(-5.17%) |
Feb 14, 2024 | 0.0054 | 0.0059 | 0.0054 | 0.0058 | 72,785 | -0.00(-1.69%) |
Feb 13, 2024 | 0.0055 | 0.0059 | 0.0055 | 0.0059 | 89,000 | +0.00(+5.36%) |
Feb 12, 2024 | 0.0055 | 0.0059 | 0.0055 | 0.0056 | 216,115 | -0.00(-1.75%) |
Feb 09, 2024 | 0.0057 | 0.0057 | 0.0055 | 0.0057 | 39,179 | -0.00(-1.72%) |
Feb 08, 2024 | 0.0059 | 0.0059 | 0.0055 | 0.0058 | 32,634 | +0.00(+1.75%) |
Feb 07, 2024 | 0.0064 | 0.0065 | 0.0056 | 0.0057 | 371,896 | -0.00(-5.00%) |
Feb 06, 2024 | 0.0064 | 0.0064 | 0.0059 | 0.0060 | 268,749 | +0.00(+0.00%) |
Feb 05, 2024 | 0.0063 | 0.0070 | 0.0055 | 0.0060 | 343,682 | -0.00(-4.76%) |
Feb 02, 2024 | 0.0063 | 0.0063 | 0.0055 | 0.0063 | 54,714 | +0.00(+5.00%) |
Feb 01, 2024 | 0.0070 | 0.0070 | 0.0056 | 0.0060 | 618,243 | -0.00(-7.69%) |
Jan 31, 2024 | 0.0057 | 0.0070 | 0.0056 | 0.0065 | 514,285 | -0.00(-7.14%) |
Jan 30, 2024 | 0.0070 | 0.0070 | 0.0068 | 0.0070 | 116,424 | +0.00(+2.94%) |
Jan 29, 2024 | 0.0060 | 0.0068 | 0.0058 | 0.0068 | 101,277 | +0.00(+7.94%) |
Jan 26, 2024 | 0.0060 | 0.0069 | 0.0060 | 0.0063 | 114,690 | +0.00(+0.00%) |
Jan 25, 2024 | 0.0064 | 0.0065 | 0.0055 | 0.0063 | 230,329 | -0.00(-3.08%) |
Jan 24, 2024 | 0.0065 | 0.0065 | 0.0059 | 0.0065 | 35,782 | +0.00(+1.56%) |
Jan 23, 2024 | 0.0062 | 0.0064 | 0.0062 | 0.0064 | 49,500 | +0.00(+8.47%) |
Jan 22, 2024 | 0.0060 | 0.0066 | 0.0055 | 0.0059 | 257,466 | -0.00(-10.61%) |
Jan 19, 2024 | 0.0061 | 0.0066 | 0.0060 | 0.0066 | 462,091 | -0.00(-1.49%) |
Jan 18, 2024 | 0.0069 | 0.0069 | 0.0062 | 0.0067 | 229,200 | -0.00(-2.90%) |
Jan 17, 2024 | 0.0062 | 0.0070 | 0.0062 | 0.0069 | 411,250 | -0.00(-1.43%) |
Jan 16, 2024 | 0.0071 | 0.0071 | 0.0060 | 0.0070 | 1,009,844 | -0.00(-2.78%) |
Jan 12, 2024 | 0.0073 | 0.0079 | 0.0066 | 0.0072 | 44,885 | -0.00(-4.00%) |
Jan 11, 2024 | 0.0077 | 0.0079 | 0.0073 | 0.0075 | 143,298 | +0.00(+11.94%) |
Jan 10, 2024 | 0.0073 | 0.0080 | 0.0056 | 0.0067 | 351,185 | -0.00(-15.19%) |
Jan 09, 2024 | 0.0081 | 0.0085 | 0.0079 | 0.0079 | 34,659 | -0.00(-2.47%) |
Jan 08, 2024 | 0.0086 | 0.0086 | 0.0081 | 0.0081 | 20,301 | +0.00(+3.85%) |
Jan 05, 2024 | 0.0070 | 0.0085 | 0.0070 | 0.0078 | 39,011 | +0.00(+5.41%) |
Jan 04, 2024 | 0.0070 | 0.0077 | 0.0070 | 0.0074 | 243,949 | +0.00(+5.71%) |
Jan 03, 2024 | 0.0070 | 0.0070 | 0.0069 | 0.0070 | 31,675 | -0.00(-1.41%) |