Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 0.0135 | 0.0151 | 0.0107 | 0.0140 | 119,938 | +0.00(+7.69%) |
Apr 29, 2024 | 0.0093 | 0.0130 | 0.0090 | 0.0130 | 202,581 | +0.00(+30.00%) |
Apr 26, 2024 | 0.0105 | 0.0130 | 0.0097 | 0.0100 | 442,130 | -0.00(-4.76%) |
Apr 25, 2024 | 0.0083 | 0.0105 | 0.0080 | 0.0105 | 269,279 | +0.00(+32.91%) |
Apr 24, 2024 | 0.0099 | 0.0114 | 0.0071 | 0.0079 | 2,891,652 | -0.00(-11.24%) |
Apr 23, 2024 | 0.0226 | 0.0226 | 0.0075 | 0.0089 | 5,587,822 | -0.01(-55.05%) |
Apr 22, 2024 | 0.0150 | 0.0223 | 0.0150 | 0.0198 | 2,242 | -0.00(-1.00%) |
Apr 19, 2024 | 0.0200 | 0.0277 | 0.0184 | 0.0200 | 194,435 | -0.01(-23.08%) |
Apr 18, 2024 | 0.0288 | 0.0315 | 0.0260 | 0.0260 | 112,403 | -0.00(-8.13%) |
Apr 17, 2024 | 0.0305 | 0.0305 | 0.0275 | 0.0283 | 10,562 | -0.00(-2.75%) |
Apr 16, 2024 | 0.0295 | 0.0322 | 0.0285 | 0.0291 | 132,939 | +0.00(+17.81%) |
Apr 15, 2024 | 0.0353 | 0.0353 | 0.0247 | 0.0247 | 49,697 | -0.01(-26.49%) |
Apr 12, 2024 | 0.0294 | 0.0354 | 0.0285 | 0.0336 | 51,336 | +0.00(+12.37%) |
Apr 11, 2024 | 0.0369 | 0.0369 | 0.0288 | 0.0299 | 98,653 | -0.01(-19.19%) |
Apr 10, 2024 | 0.0300 | 0.0405 | 0.0300 | 0.0370 | 7,650 | +0.01(+15.99%) |
Apr 09, 2024 | 0.0342 | 0.0425 | 0.0319 | 0.0319 | 116,946 | -0.01(-29.11%) |
Apr 08, 2024 | 0.0384 | 0.0450 | 0.0342 | 0.0450 | 281,685 | +0.01(+15.38%) |
Apr 05, 2024 | 0.0386 | 0.0400 | 0.0380 | 0.0390 | 15,307 | +0.00(+7.73%) |
Apr 04, 2024 | 0.0450 | 0.0450 | 0.0326 | 0.0362 | 122,208 | +0.00(+1.12%) |
Apr 03, 2024 | 0.0346 | 0.0379 | 0.0330 | 0.0358 | 318,588 | -0.00(-2.19%) |
Apr 02, 2024 | 0.0329 | 0.0366 | 0.0329 | 0.0366 | 13,151 | -0.00(-1.08%) |
Apr 01, 2024 | 0.0324 | 0.0419 | 0.0324 | 0.0370 | 197,002 | +0.00(+0.54%) |
Mar 28, 2024 | 0.0422 | 0.0426 | 0.0330 | 0.0368 | 252,396 | -0.01(-14.02%) |
Mar 27, 2024 | 0.0432 | 0.0476 | 0.0375 | 0.0428 | 509,746 | -0.00(-4.89%) |
Mar 26, 2024 | 0.0465 | 0.0580 | 0.0450 | 0.0450 | 82,042 | -0.01(-15.73%) |
Mar 25, 2024 | 0.0502 | 0.0559 | 0.0441 | 0.0534 | 37,796 | +0.01(+15.84%) |
Mar 22, 2024 | 0.0425 | 0.0550 | 0.0400 | 0.0461 | 399,254 | +0.00(+8.47%) |
Mar 21, 2024 | 0.0435 | 0.0459 | 0.0400 | 0.0425 | 9,277 | -0.01(-12.91%) |
Mar 20, 2024 | 0.0395 | 0.0490 | 0.0329 | 0.0488 | 406,712 | +0.01(+22.00%) |
Mar 19, 2024 | 0.0393 | 0.0442 | 0.0310 | 0.0400 | 120,879 | -0.00(-6.76%) |
Mar 18, 2024 | 0.0400 | 0.0454 | 0.0340 | 0.0429 | 120,563 | +0.00(+7.25%) |
Mar 15, 2024 | 0.0400 | 0.0458 | 0.0400 | 0.0400 | 164,637 | -0.00(-1.96%) |
Mar 14, 2024 | 0.0410 | 0.0416 | 0.0372 | 0.0408 | 65,533 | +0.00(+13.33%) |
Mar 13, 2024 | 0.0272 | 0.0410 | 0.0248 | 0.0360 | 722,566 | +0.00(+12.50%) |
Mar 12, 2024 | 0.0301 | 0.0359 | 0.0300 | 0.0320 | 201,678 | -0.00(-8.57%) |
Mar 11, 2024 | 0.0300 | 0.0378 | 0.0299 | 0.0350 | 125,385 | +0.00(+6.06%) |
Mar 08, 2024 | 0.0319 | 0.0346 | 0.0297 | 0.0330 | 134,941 | +0.00(+1.85%) |
Mar 07, 2024 | 0.0318 | 0.0353 | 0.0297 | 0.0324 | 67,306 | +0.00(+1.25%) |
Mar 06, 2024 | 0.0230 | 0.0345 | 0.0230 | 0.0320 | 96,149 | +0.00(+0.00%) |
Mar 05, 2024 | 0.0357 | 0.0359 | 0.0262 | 0.0320 | 422,189 | -0.01(-17.74%) |
Mar 04, 2024 | 0.0260 | 0.0456 | 0.0260 | 0.0389 | 337,174 | +0.01(+32.31%) |
Mar 01, 2024 | 0.0140 | 0.0307 | 0.0140 | 0.0294 | 593,722 | +0.01(+61.54%) |
Feb 29, 2024 | 0.0720 | 0.0720 | 0.0085 | 0.0182 | 6,012,631 | -0.05(-74.76%) |
Feb 28, 2024 | 0.0828 | 0.0828 | 0.0721 | 0.0721 | 15,596 | -0.01(-9.88%) |
Feb 27, 2024 | 0.0743 | 0.0860 | 0.0700 | 0.0800 | 59,604 | +0.00(+0.00%) |
Feb 26, 2024 | 0.0740 | 0.0882 | 0.0720 | 0.0800 | 67,027 | +0.01(+7.67%) |
Feb 23, 2024 | 0.0800 | 0.0800 | 0.0700 | 0.0743 | 69,565 | -0.00(-3.63%) |
Feb 22, 2024 | 0.0774 | 0.0800 | 0.0743 | 0.0771 | 32,101 | +0.01(+10.14%) |
Feb 21, 2024 | 0.0800 | 0.0800 | 0.0700 | 0.0700 | 31,246 | -0.01(-8.85%) |
Feb 20, 2024 | 0.0800 | 0.0800 | 0.0700 | 0.0768 | 30,530 | -0.00(-3.03%) |
Feb 16, 2024 | 0.0718 | 0.0796 | 0.0672 | 0.0792 | 72,951 | +0.01(+13.79%) |
Feb 15, 2024 | 0.0620 | 0.0774 | 0.0600 | 0.0696 | 23,962 | -0.00(-3.06%) |
Feb 14, 2024 | 0.0747 | 0.0800 | 0.0700 | 0.0718 | 14,178 | -0.01(-10.25%) |
Feb 13, 2024 | 0.0753 | 0.0872 | 0.0753 | 0.0800 | 44,662 | -0.00(-3.61%) |
Feb 12, 2024 | 0.0892 | 0.0892 | 0.0728 | 0.0830 | 110,030 | -0.00(-0.24%) |
Feb 09, 2024 | 0.0770 | 0.0875 | 0.0770 | 0.0832 | 87,921 | +0.00(+3.74%) |
Feb 08, 2024 | 0.0720 | 0.0867 | 0.0720 | 0.0802 | 163,519 | -0.00(-4.30%) |
Feb 07, 2024 | 0.0843 | 0.0948 | 0.0838 | 0.0838 | 265,719 | -0.01(-6.99%) |
Feb 06, 2024 | 0.0901 | 0.0965 | 0.0838 | 0.0901 | 184,195 | -0.01(-6.15%) |
Feb 05, 2024 | 0.0854 | 0.0960 | 0.0844 | 0.0960 | 19,940 | +0.01(+6.67%) |
Feb 02, 2024 | 0.0850 | 0.0934 | 0.0850 | 0.0900 | 257,758 | +0.00(+1.35%) |