Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 25, 2023 | 0.0941 | 0 | -0.03(-24.84%) | |||
Jul 24, 2023 | 0.1305 | 0.1370 | 0.1242 | 0.1252 | 1,669,823 | -0.01(-10.57%) |
Jul 21, 2023 | 0.1500 | 0.1568 | 0.1220 | 0.1400 | 3,003,129 | -0.02(-13.58%) |
Jul 20, 2023 | 0.1698 | 0.1745 | 0.1549 | 0.1620 | 3,641,792 | -0.01(-8.47%) |
Jul 19, 2023 | 0.1700 | 0.1939 | 0.1600 | 0.1770 | 12,161,371 | +0.01(+5.11%) |
Jul 18, 2023 | 0.1572 | 0.1740 | 0.1500 | 0.1684 | 6,865,900 | -0.01(-6.44%) |
Jul 17, 2023 | 0.2253 | 0.2253 | 0.1500 | 0.1800 | 14,834,350 | -0.43(-70.54%) |
Jul 14, 2023 | 0.5813 | 0.6230 | 0.5608 | 0.6110 | 402,928 | +0.05(+8.78%) |
Jul 13, 2023 | 0.5540 | 0.5950 | 0.5500 | 0.5617 | 378,343 | +0.03(+4.79%) |
Jul 12, 2023 | 0.6252 | 0.6252 | 0.5320 | 0.5360 | 388,572 | -0.03(-6.03%) |
Jul 11, 2023 | 0.6100 | 0.6210 | 0.5600 | 0.5704 | 399,370 | +0.00(+0.00%) |
Jul 10, 2023 | 0.5070 | 0.6000 | 0.4842 | 0.5704 | 1,150,678 | +0.10(+21.39%) |
Jul 07, 2023 | 0.4570 | 0.4779 | 0.4500 | 0.4699 | 183,839 | +0.01(+2.15%) |
Jul 06, 2023 | 0.5000 | 0.5000 | 0.4515 | 0.4600 | 240,693 | -0.02(-4.17%) |
Jul 05, 2023 | 0.4841 | 0.5078 | 0.4675 | 0.4800 | 366,263 | -0.00(-0.85%) |
Jul 03, 2023 | 0.4400 | 0.4850 | 0.4351 | 0.4841 | 183,810 | +0.05(+12.58%) |
Jun 30, 2023 | 0.4680 | 0.4879 | 0.4300 | 0.4300 | 674,935 | -0.04(-8.12%) |
Jun 29, 2023 | 0.5086 | 0.5200 | 0.4500 | 0.4680 | 860,814 | +0.01(+2.05%) |
Jun 28, 2023 | 0.4100 | 0.4900 | 0.4064 | 0.4586 | 790,100 | +0.05(+12.35%) |
Jun 27, 2023 | 0.4082 | 0.4200 | 0.4000 | 0.4082 | 651,918 | -0.01(-2.11%) |
Jun 26, 2023 | 0.4300 | 0.4779 | 0.3600 | 0.4170 | 1,689,914 | -0.00(-0.71%) |
Jun 23, 2023 | 0.5200 | 0.5300 | 0.4200 | 0.4200 | 1,780,880 | -0.10(-19.23%) |
Jun 22, 2023 | 0.5600 | 0.5893 | 0.5180 | 0.5200 | 443,767 | -0.03(-4.95%) |
Jun 21, 2023 | 0.7100 | 0.7100 | 0.5284 | 0.5471 | 1,875,181 | -0.14(-20.71%) |
Jun 20, 2023 | 0.7500 | 0.7700 | 0.6700 | 0.6900 | 513,175 | -0.04(-5.48%) |
Jun 16, 2023 | 0.7800 | 0.8149 | 0.6900 | 0.7300 | 442,095 | -0.04(-5.44%) |
Jun 15, 2023 | 0.8199 | 0.8700 | 0.7700 | 0.7720 | 573,008 | +0.01(+1.31%) |
Jun 14, 2023 | 0.8400 | 0.8400 | 0.7540 | 0.7620 | 286,383 | -0.01(-1.55%) |
Jun 13, 2023 | 0.7649 | 0.8100 | 0.7500 | 0.7740 | 229,168 | +0.02(+3.20%) |
Jun 12, 2023 | 0.7100 | 0.7985 | 0.6962 | 0.7500 | 456,413 | +0.06(+8.77%) |
Jun 09, 2023 | 0.9000 | 0.9000 | 0.6800 | 0.6895 | 858,823 | -0.16(-19.13%) |
Jun 08, 2023 | 0.8900 | 0.9300 | 0.8500 | 0.8526 | 338,103 | -0.06(-6.76%) |
Jun 07, 2023 | 0.9600 | 1.000 | 0.8675 | 0.9144 | 453,755 | -0.06(-5.73%) |
Jun 06, 2023 | 1.130 | 1.150 | 0.9307 | 0.9700 | 882,195 | -0.18(-15.65%) |
Jun 05, 2023 | 1.160 | 1.200 | 1.130 | 1.150 | 208,239 | +0.02(+1.77%) |
Jun 02, 2023 | 1.130 | 1.140 | 1.120 | 1.130 | 102,184 | +0.01(+0.89%) |