Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 25, 2024 | 0 | +0.00(+0.00%) | ||||
Apr 24, 2024 | 0.3870 | 0.3990 | 0.3600 | 0.3850 | 98,718 | -0.03(-7.09%) |
Apr 23, 2024 | 0.4189 | 0.4230 | 0.3812 | 0.4144 | 65,003 | -0.02(-3.61%) |
Apr 22, 2024 | 0.3965 | 0.4500 | 0.3700 | 0.4299 | 269,108 | +0.02(+4.34%) |
Apr 19, 2024 | 0.4010 | 0.4317 | 0.3700 | 0.4120 | 366,670 | +0.02(+4.28%) |
Apr 18, 2024 | 0.4332 | 0.4650 | 0.3311 | 0.3951 | 3,081,267 | +0.03(+7.98%) |
Apr 17, 2024 | 0.3800 | 0.3800 | 0.3611 | 0.3659 | 609,037 | -0.01(-2.06%) |
Apr 16, 2024 | 0.3659 | 0.3861 | 0.3658 | 0.3736 | 23,784 | +0.01(+2.08%) |
Apr 15, 2024 | 0.3710 | 0.4242 | 0.3500 | 0.3660 | 104,170 | +0.01(+2.32%) |
Apr 12, 2024 | 0.3898 | 0.3898 | 0.3531 | 0.3577 | 82,558 | -0.03(-6.82%) |
Apr 11, 2024 | 0.4006 | 0.4052 | 0.3622 | 0.3839 | 217,076 | +0.00(+0.00%) |
Apr 10, 2024 | 0.3767 | 0.3900 | 0.3656 | 0.3839 | 30,539 | +0.01(+3.39%) |
Apr 09, 2024 | 0.4000 | 0.3964 | 0.3611 | 0.3713 | 45,562 | +0.00(+1.17%) |
Apr 08, 2024 | 0.3800 | 0.4100 | 0.3553 | 0.3670 | 37,941 | -0.01(-3.90%) |
Apr 05, 2024 | 0.3800 | 0.3899 | 0.3780 | 0.3819 | 8,855 | +0.00(+1.03%) |
Apr 04, 2024 | 0.3910 | 0.4100 | 0.3780 | 0.3780 | 56,331 | -0.03(-7.80%) |
Apr 03, 2024 | 0.3800 | 0.4188 | 0.3725 | 0.4100 | 76,195 | +0.04(+10.07%) |
Apr 02, 2024 | 0.3900 | 0.3900 | 0.3711 | 0.3725 | 68,961 | -0.01(-1.95%) |
Apr 01, 2024 | 0.4255 | 0.4255 | 0.3300 | 0.3799 | 160,012 | -0.03(-7.61%) |
Mar 28, 2024 | 0.4245 | 0.4350 | 0.4106 | 0.4112 | 15,616 | -0.01(-1.86%) |
Mar 27, 2024 | 0.4110 | 0.4280 | 0.4110 | 0.4190 | 17,258 | -0.00(-0.24%) |
Mar 26, 2024 | 0.4102 | 0.4420 | 0.4101 | 0.4200 | 16,132 | -0.00(-0.24%) |
Mar 25, 2024 | 0.4600 | 0.4600 | 0.4000 | 0.4210 | 61,880 | -0.03(-6.71%) |
Mar 22, 2024 | 0.4490 | 0.4572 | 0.4400 | 0.4513 | 28,428 | +0.01(+2.80%) |
Mar 21, 2024 | 0.4300 | 0.4400 | 0.4200 | 0.4390 | 36,587 | +0.01(+1.69%) |
Mar 20, 2024 | 0.4288 | 0.4380 | 0.4184 | 0.4317 | 32,186 | +0.00(+0.28%) |
Mar 19, 2024 | 0.4313 | 0.4465 | 0.4015 | 0.4305 | 81,671 | -0.01(-1.24%) |
Mar 18, 2024 | 0.4451 | 0.4543 | 0.4300 | 0.4359 | 54,669 | -0.02(-4.05%) |
Mar 15, 2024 | 0.6086 | 0.6095 | 0.4350 | 0.4543 | 618,201 | +0.02(+5.11%) |
Mar 14, 2024 | 0.4600 | 0.4800 | 0.4314 | 0.4322 | 93,691 | -0.04(-8.06%) |
Mar 13, 2024 | 0.4689 | 0.4851 | 0.4551 | 0.4701 | 79,878 | -0.01(-2.06%) |
Mar 12, 2024 | 0.4800 | 0.4880 | 0.4530 | 0.4800 | 81,528 | +0.03(+5.96%) |
Mar 11, 2024 | 0.4552 | 0.5000 | 0.4530 | 0.4530 | 31,058 | -0.03(-5.61%) |
Mar 08, 2024 | 0.4725 | 0.4999 | 0.4502 | 0.4799 | 115,815 | +0.03(+6.64%) |
Mar 07, 2024 | 0.4400 | 0.4700 | 0.4361 | 0.4500 | 154,938 | +0.01(+2.27%) |
Mar 06, 2024 | 0.4321 | 0.4678 | 0.4321 | 0.4400 | 18,336 | +0.01(+2.04%) |
Mar 05, 2024 | 0.4578 | 0.4598 | 0.4310 | 0.4312 | 64,742 | -0.02(-4.18%) |
Mar 04, 2024 | 0.4450 | 0.4631 | 0.4400 | 0.4500 | 95,683 | -0.01(-2.17%) |
Mar 01, 2024 | 0.5055 | 0.5055 | 0.4300 | 0.4600 | 139,120 | -0.02(-4.37%) |
Feb 29, 2024 | 0.5000 | 0.5230 | 0.4800 | 0.4810 | 80,214 | +0.01(+1.39%) |
Feb 28, 2024 | 0.4660 | 0.5500 | 0.4660 | 0.4744 | 199,139 | -0.02(-3.38%) |
Feb 27, 2024 | 0.4600 | 0.5199 | 0.4600 | 0.4910 | 175,094 | +0.03(+6.72%) |
Feb 26, 2024 | 0.4780 | 0.4897 | 0.4600 | 0.4601 | 112,218 | -0.03(-6.04%) |
Feb 23, 2024 | 0.4670 | 0.4951 | 0.4670 | 0.4897 | 115,803 | -0.01(-1.17%) |
Feb 22, 2024 | 0.5200 | 0.5599 | 0.4820 | 0.4955 | 271,896 | -0.04(-8.07%) |
Feb 21, 2024 | 0.5400 | 0.5974 | 0.5157 | 0.5390 | 164,613 | -0.01(-2.00%) |
Feb 20, 2024 | 0.5500 | 0.6200 | 0.5050 | 0.5500 | 385,834 | -0.04(-6.80%) |
Feb 16, 2024 | 0.5600 | 0.6761 | 0.5300 | 0.5901 | 1,053,910 | +0.00(+0.00%) |
Feb 15, 2024 | 0.5795 | 0.8350 | 0.5600 | 0.5901 | 4,940,802 | +0.03(+5.37%) |
Feb 14, 2024 | 0.4785 | 0.6480 | 0.4785 | 0.5600 | 1,044,742 | +0.05(+8.74%) |
Feb 13, 2024 | 0.4595 | 0.5500 | 0.4465 | 0.5150 | 400,745 | +0.02(+4.06%) |
Feb 12, 2024 | 0.4344 | 0.5000 | 0.4231 | 0.4949 | 209,420 | +0.04(+9.95%) |
Feb 09, 2024 | 0.4500 | 0.5100 | 0.4300 | 0.4501 | 358,104 | -0.07(-14.27%) |
Feb 08, 2024 | 0.4750 | 0.6200 | 0.4269 | 0.5250 | 2,131,401 | +0.11(+26.20%) |
Feb 07, 2024 | 0.4500 | 0.4500 | 0.4090 | 0.4160 | 205,706 | -0.00(-0.60%) |
Feb 06, 2024 | 0.4100 | 0.4239 | 0.4000 | 0.4185 | 37,545 | +0.01(+2.35%) |
Feb 05, 2024 | 0.4063 | 0.4164 | 0.4000 | 0.4089 | 65,801 | +0.01(+1.94%) |
Feb 02, 2024 | 0.4011 | 0.4179 | 0.4011 | 0.4011 | 13,193 | +0.00(+0.10%) |