Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 0.0056 | 0.0068 | 0.0051 | 0.0065 | 36,309,184 | +0.00(+3.17%) |
Mar 27, 2024 | 0.0054 | 0.0069 | 0.0046 | 0.0063 | 49,685,080 | +0.00(+23.53%) |
Mar 26, 2024 | 0.0073 | 0.0073 | 0.0047 | 0.0051 | 89,284,464 | -0.00(-31.08%) |
Mar 25, 2024 | 0.0077 | 0.0084 | 0.0062 | 0.0074 | 99,373,784 | +0.00(+0.00%) |
Mar 22, 2024 | 0.0062 | 0.0078 | 0.0062 | 0.0074 | 84,580,512 | +0.00(+19.35%) |
Mar 21, 2024 | 0.0050 | 0.0073 | 0.0046 | 0.0062 | 108,036,472 | +0.00(+37.78%) |
Mar 20, 2024 | 0.0037 | 0.0054 | 0.0028 | 0.0045 | 157,641,152 | +0.00(+32.35%) |
Mar 19, 2024 | 0.0196 | 0.0198 | 0.0025 | 0.0034 | 668,095,616 | -0.02(-82.38%) |
Mar 18, 2024 | 0.0180 | 0.0197 | 0.0170 | 0.0193 | 78,528,696 | +0.00(+25.32%) |
Mar 15, 2024 | 0.0160 | 0.0168 | 0.0146 | 0.0154 | 19,992,528 | -0.00(-6.67%) |
Mar 14, 2024 | 0.0155 | 0.0174 | 0.0155 | 0.0165 | 38,392,124 | +0.00(+10.74%) |
Mar 13, 2024 | 0.0127 | 0.0154 | 0.0126 | 0.0149 | 35,432,960 | +0.00(+16.41%) |
Mar 12, 2024 | 0.0102 | 0.0128 | 0.0100 | 0.0128 | 32,166,360 | +0.00(+28.00%) |
Mar 11, 2024 | 0.0093 | 0.0104 | 0.0093 | 0.0100 | 8,673,689 | +0.00(+5.26%) |
Mar 08, 2024 | 0.0093 | 0.0100 | 0.0091 | 0.0095 | 7,086,081 | +0.00(+0.00%) |
Mar 07, 2024 | 0.0102 | 0.0105 | 0.0094 | 0.0095 | 8,469,492 | -0.00(-2.06%) |
Mar 06, 2024 | 0.0081 | 0.0102 | 0.0043 | 0.0097 | 20,966,888 | +0.00(+22.78%) |
Mar 05, 2024 | 0.0092 | 0.0092 | 0.0069 | 0.0079 | 32,127,460 | -0.00(-9.20%) |
Mar 04, 2024 | 0.0096 | 0.0104 | 0.0086 | 0.0087 | 8,908,132 | -0.00(-11.22%) |
Mar 01, 2024 | 0.0092 | 0.0099 | 0.0086 | 0.0098 | 18,151,744 | +0.00(+4.26%) |
Feb 29, 2024 | 0.0101 | 0.0104 | 0.0090 | 0.0094 | 13,904,795 | -0.00(-6.93%) |
Feb 28, 2024 | 0.0108 | 0.0108 | 0.0097 | 0.0101 | 12,070,399 | -0.00(-4.72%) |
Feb 27, 2024 | 0.0100 | 0.0109 | 0.0095 | 0.0106 | 13,313,765 | +0.00(+9.28%) |
Feb 26, 2024 | 0.0098 | 0.0145 | 0.0089 | 0.0097 | 36,696,976 | +0.00(+12.79%) |
Feb 23, 2024 | 0.0083 | 0.0100 | 0.0082 | 0.0086 | 25,663,384 | -0.00(-15.69%) |
Feb 22, 2024 | 0.0108 | 0.0114 | 0.0095 | 0.0102 | 23,788,272 | -0.00(-5.56%) |
Feb 21, 2024 | 0.0110 | 0.0115 | 0.0100 | 0.0108 | 15,138,921 | -0.00(-0.92%) |
Feb 20, 2024 | 0.0121 | 0.0125 | 0.0102 | 0.0109 | 20,149,624 | -0.00(-7.63%) |
Feb 16, 2024 | 0.0104 | 0.0118 | 0.0099 | 0.0118 | 35,470,960 | +0.00(+7.27%) |
Feb 15, 2024 | 0.0114 | 0.0129 | 0.0105 | 0.0110 | 41,460,780 | -0.00(-3.51%) |
Feb 14, 2024 | 0.0087 | 0.0122 | 0.0085 | 0.0114 | 74,916,288 | +0.00(+32.56%) |
Feb 13, 2024 | 0.0085 | 0.0097 | 0.0078 | 0.0086 | 30,554,666 | +0.00(+4.88%) |
Feb 12, 2024 | 0.0102 | 0.0103 | 0.0079 | 0.0082 | 36,975,420 | -0.00(-15.46%) |
Feb 09, 2024 | 0.0090 | 0.0105 | 0.0076 | 0.0097 | 77,141,344 | +0.00(+11.49%) |
Feb 08, 2024 | 0.0116 | 0.0120 | 0.0082 | 0.0087 | 75,109,768 | -0.00(-23.68%) |
Feb 07, 2024 | 0.0116 | 0.0128 | 0.0101 | 0.0114 | 50,987,360 | +0.00(+4.59%) |
Feb 06, 2024 | 0.0131 | 0.0133 | 0.0093 | 0.0109 | 96,184,376 | -0.00(-15.50%) |
Feb 05, 2024 | 0.0099 | 0.0130 | 0.0099 | 0.0129 | 99,864,352 | +0.00(+31.63%) |
Feb 02, 2024 | 0.0091 | 0.0098 | 0.0083 | 0.0098 | 38,139,036 | +0.00(+7.69%) |
Feb 01, 2024 | 0.0085 | 0.0096 | 0.0075 | 0.0091 | 51,272,760 | +0.00(+8.33%) |
Jan 31, 2024 | 0.0084 | 0.0086 | 0.0069 | 0.0084 | 70,825,712 | +0.00(+2.44%) |
Jan 30, 2024 | 0.0092 | 0.0099 | 0.0076 | 0.0082 | 93,613,384 | -0.00(-10.87%) |
Jan 29, 2024 | 0.0069 | 0.0095 | 0.0066 | 0.0092 | 135,917,344 | +0.00(+39.39%) |
Jan 26, 2024 | 0.0061 | 0.0068 | 0.0052 | 0.0066 | 57,358,536 | +0.00(+13.79%) |
Jan 25, 2024 | 0.0051 | 0.0062 | 0.0045 | 0.0058 | 100,034,472 | +0.00(+13.73%) |
Jan 24, 2024 | 0.0040 | 0.0053 | 0.0039 | 0.0051 | 70,170,800 | +0.00(+30.77%) |
Jan 23, 2024 | 0.0035 | 0.0044 | 0.0034 | 0.0039 | 88,013,968 | -0.00(-9.30%) |
Jan 22, 2024 | 0.0028 | 0.0046 | 0.0028 | 0.0043 | 102,380,328 | +0.00(+53.57%) |
Jan 19, 2024 | 0.0035 | 0.0035 | 0.0026 | 0.0028 | 74,564,256 | -0.00(-17.65%) |
Jan 18, 2024 | 0.0039 | 0.0040 | 0.0027 | 0.0034 | 119,885,488 | -0.00(-12.82%) |
Jan 17, 2024 | 0.0047 | 0.0050 | 0.0031 | 0.0039 | 149,269,984 | -0.00(-22.00%) |
Jan 16, 2024 | 0.0051 | 0.0058 | 0.0048 | 0.0050 | 147,377,088 | +0.00(+16.28%) |
Jan 12, 2024 | 0.0030 | 0.0048 | 0.0029 | 0.0043 | 155,964,224 | +0.00(+72.00%) |
Jan 11, 2024 | 0.0014 | 0.0027 | 0.0012 | 0.0025 | 115,867,024 | +0.00(+92.31%) |
Jan 10, 2024 | 0.0012 | 0.0014 | 0.0012 | 0.0013 | 5,443,294 | -0.00(-7.14%) |
Jan 09, 2024 | 0.0012 | 0.0014 | 0.0010 | 0.0014 | 20,352,592 | +0.00(+27.27%) |
Jan 08, 2024 | 0.0011 | 0.0012 | 0.0010 | 0.0011 | 5,358,311 | +0.00(+10.00%) |
Jan 05, 2024 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | 1,807,053 | +0.00(+0.00%) |
Jan 04, 2024 | 0.0009 | 0.0010 | 0.0009 | 0.0010 | 565,210 | +0.00(+0.00%) |
Jan 03, 2024 | 0.0009 | 0.0010 | 0.0009 | 0.0010 | 1,219,810 | +0.00(+0.00%) |