Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 0.0047 | 0.0053 | 0.0035 | 0.0041 | 2,121,597 | -0.00(-12.77%) |
Mar 27, 2024 | 0.0046 | 0.0048 | 0.0035 | 0.0047 | 280,000 | +0.00(+0.00%) |
Mar 26, 2024 | 0.0048 | 0.0050 | 0.0046 | 0.0047 | 345,810 | +0.00(+0.00%) |
Mar 25, 2024 | 0.0052 | 0.0052 | 0.0047 | 0.0047 | 320,500 | -0.00(-9.62%) |
Mar 22, 2024 | 0.0052 | 0.0052 | 0.0052 | 0.0052 | 4,031 | -0.00(-1.89%) |
Mar 21, 2024 | 0.0048 | 0.0053 | 0.0048 | 0.0053 | 11,511 | +0.00(+8.16%) |
Mar 20, 2024 | 0.0049 | 0.0049 | 0.0049 | 0.0049 | 5,000 | -0.00(-2.00%) |
Mar 19, 2024 | 0.0055 | 0.0055 | 0.0048 | 0.0050 | 513,000 | -0.00(-9.09%) |
Mar 18, 2024 | 0.0050 | 0.0055 | 0.0050 | 0.0055 | 142,000 | -0.00(-6.78%) |
Mar 15, 2024 | 0.0053 | 0.0059 | 0.0049 | 0.0059 | 682,762 | +0.00(+5.36%) |
Mar 14, 2024 | 0.0052 | 0.0056 | 0.0048 | 0.0056 | 585,774 | +0.00(+3.70%) |
Mar 13, 2024 | 0.0056 | 0.0056 | 0.0050 | 0.0054 | 57,731 | -0.00(-3.57%) |
Mar 12, 2024 | 0.0057 | 0.0059 | 0.0038 | 0.0056 | 2,628,592 | -0.00(-5.08%) |
Mar 11, 2024 | 0.0057 | 0.0061 | 0.0057 | 0.0059 | 83,346 | -0.00(-7.81%) |
Mar 08, 2024 | 0.0056 | 0.0064 | 0.0056 | 0.0064 | 291,500 | +0.00(+10.34%) |
Mar 07, 2024 | 0.0052 | 0.0059 | 0.0052 | 0.0058 | 584,700 | +0.00(+9.43%) |
Mar 06, 2024 | 0.0049 | 0.0053 | 0.0045 | 0.0053 | 1,093,330 | +0.00(+0.00%) |
Mar 05, 2024 | 0.0053 | 0.0054 | 0.0051 | 0.0053 | 82,700 | +0.00(+1.92%) |
Mar 04, 2024 | 0.0050 | 0.0057 | 0.0046 | 0.0052 | 1,577,919 | -0.00(-1.89%) |
Mar 01, 2024 | 0.0050 | 0.0057 | 0.0050 | 0.0053 | 41,100 | -0.00(-8.62%) |
Feb 29, 2024 | 0.0053 | 0.0062 | 0.0050 | 0.0058 | 785,900 | +0.00(+0.00%) |
Feb 28, 2024 | 0.0055 | 0.0061 | 0.0055 | 0.0058 | 132,000 | +0.00(+0.00%) |
Feb 27, 2024 | 0.0059 | 0.0059 | 0.0054 | 0.0058 | 438,107 | +0.00(+0.00%) |
Feb 26, 2024 | 0.0055 | 0.0059 | 0.0051 | 0.0058 | 1,003,748 | +0.00(+7.41%) |
Feb 23, 2024 | 0.0051 | 0.0056 | 0.0051 | 0.0054 | 49,400 | -0.00(-3.57%) |
Feb 22, 2024 | 0.0059 | 0.0059 | 0.0051 | 0.0056 | 40,864 | +0.00(+3.70%) |
Feb 21, 2024 | 0.0049 | 0.0059 | 0.0049 | 0.0054 | 627,872 | +0.00(+0.00%) |
Feb 20, 2024 | 0.0054 | 0.0054 | 0.0054 | 0.0054 | 4,000 | -0.00(-10.00%) |
Feb 16, 2024 | 0.0054 | 0.0063 | 0.0054 | 0.0060 | 200,473 | +0.00(+11.11%) |
Feb 15, 2024 | 0.0053 | 0.0054 | 0.0046 | 0.0054 | 402,553 | +0.00(+8.00%) |
Feb 14, 2024 | 0.0050 | 0.0050 | 0.0046 | 0.0050 | 90,000 | -0.00(-10.71%) |
Feb 13, 2024 | 0.0056 | 0.0056 | 0.0046 | 0.0056 | 87,000 | -0.00(-1.75%) |
Feb 12, 2024 | 0.0045 | 0.0057 | 0.0045 | 0.0057 | 130,079 | +0.00(+0.00%) |
Feb 09, 2024 | 0.0060 | 0.0064 | 0.0044 | 0.0057 | 641,891 | +0.00(+1.79%) |
Feb 08, 2024 | 0.0065 | 0.0071 | 0.0055 | 0.0056 | 1,204,815 | -0.00(-13.85%) |
Feb 07, 2024 | 0.0052 | 0.0065 | 0.0052 | 0.0065 | 783,763 | +0.00(+16.07%) |
Feb 06, 2024 | 0.0065 | 0.0065 | 0.0050 | 0.0056 | 645,406 | -0.00(-13.85%) |
Feb 05, 2024 | 0.0065 | 0.0065 | 0.0048 | 0.0065 | 341,050 | +0.00(+16.07%) |
Feb 02, 2024 | 0.0048 | 0.0059 | 0.0042 | 0.0056 | 1,197,381 | +0.00(+16.67%) |
Feb 01, 2024 | 0.0050 | 0.0050 | 0.0047 | 0.0048 | 319,072 | +0.00(+17.07%) |
Jan 31, 2024 | 0.0050 | 0.0055 | 0.0040 | 0.0041 | 1,262,807 | -0.00(-21.15%) |
Jan 30, 2024 | 0.0058 | 0.0060 | 0.0035 | 0.0052 | 1,608,998 | -0.00(-21.21%) |
Jan 29, 2024 | 0.0063 | 0.0066 | 0.0063 | 0.0066 | 2,022 | -0.00(-1.49%) |
Jan 26, 2024 | 0.0067 | 0.0067 | 0.0067 | 0.0067 | 54,024 | +0.00(+6.35%) |
Jan 25, 2024 | 0.0065 | 0.0067 | 0.0063 | 0.0063 | 123,601 | +0.00(+0.00%) |
Jan 24, 2024 | 0.0062 | 0.0070 | 0.0058 | 0.0063 | 313,835 | +0.00(+5.00%) |
Jan 23, 2024 | 0.0060 | 0.0060 | 0.0059 | 0.0060 | 10,050 | -0.00(-3.23%) |
Jan 22, 2024 | 0.0060 | 0.0063 | 0.0057 | 0.0062 | 515,663 | -0.00(-7.46%) |
Jan 18, 2024 | 0.0067 | 0 | +0.00(+0.00%) | |||
Jan 17, 2024 | 0.0056 | 0.0067 | 0.0056 | 0.0067 | 408,270 | +0.00(+0.00%) |
Jan 16, 2024 | 0.0068 | 0.0068 | 0.0060 | 0.0067 | 212,546 | +0.00(+4.69%) |
Jan 12, 2024 | 0.0064 | 0.0078 | 0.0063 | 0.0064 | 1,229,531 | +0.00(+6.67%) |
Jan 11, 2024 | 0.0058 | 0.0060 | 0.0057 | 0.0060 | 464,050 | -0.00(-1.64%) |
Jan 10, 2024 | 0.0061 | 0.0065 | 0.0055 | 0.0061 | 551,500 | -0.00(-3.17%) |
Jan 09, 2024 | 0.0065 | 0.0065 | 0.0062 | 0.0063 | 209,963 | -0.00(-4.55%) |
Jan 08, 2024 | 0.0066 | 0.0066 | 0.0064 | 0.0066 | 610,992 | -0.00(-2.94%) |
Jan 05, 2024 | 0.0066 | 0.0069 | 0.0065 | 0.0068 | 336,239 | +0.00(+0.00%) |
Jan 04, 2024 | 0.0071 | 0.0072 | 0.0065 | 0.0068 | 293,900 | -0.00(-4.23%) |
Jan 03, 2024 | 0.0070 | 0.0075 | 0.0068 | 0.0071 | 686,647 | -0.00(-6.58%) |