Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 0.0079 | 0.0082 | 0.0075 | 0.0078 | 12,524,645 | -0.00(-2.50%) |
May 30, 2024 | 0.0080 | 0.0082 | 0.0076 | 0.0080 | 12,631,721 | +0.00(+1.27%) |
May 29, 2024 | 0.0078 | 0.0083 | 0.0076 | 0.0079 | 17,032,040 | +0.00(+3.95%) |
May 28, 2024 | 0.0072 | 0.0084 | 0.0072 | 0.0076 | 24,160,980 | +0.00(+4.11%) |
May 24, 2024 | 0.0094 | 0.0094 | 0.0071 | 0.0073 | 49,549,968 | -0.00(-18.89%) |
May 23, 2024 | 0.0119 | 0.0129 | 0.0085 | 0.0090 | 77,983,368 | +0.00(+8.43%) |
May 22, 2024 | 0.0082 | 0.0086 | 0.0073 | 0.0083 | 39,833,020 | +0.00(+9.21%) |
May 21, 2024 | 0.0072 | 0.0115 | 0.0047 | 0.0076 | 201,314,768 | -0.01(-53.66%) |
May 20, 2024 | 0.0173 | 0.0175 | 0.0145 | 0.0164 | 32,950,532 | +0.00(+3.80%) |
May 17, 2024 | 0.0141 | 0.0182 | 0.0128 | 0.0158 | 36,651,100 | +0.00(+13.67%) |
May 16, 2024 | 0.0152 | 0.0159 | 0.0122 | 0.0139 | 63,446,832 | -0.00(-12.03%) |
May 15, 2024 | 0.0179 | 0.0188 | 0.0149 | 0.0158 | 28,549,718 | -0.00(-1.86%) |
May 14, 2024 | 0.0178 | 0.0179 | 0.0150 | 0.0161 | 37,860,916 | -0.00(-2.42%) |
May 13, 2024 | 0.0159 | 0.0183 | 0.0153 | 0.0165 | 67,198,792 | +0.00(+19.57%) |
May 10, 2024 | 0.0138 | 0.0143 | 0.0130 | 0.0138 | 19,383,012 | -0.00(-1.43%) |
May 09, 2024 | 0.0143 | 0.0145 | 0.0126 | 0.0140 | 20,633,476 | -0.00(-2.10%) |
May 08, 2024 | 0.0094 | 0.0156 | 0.0092 | 0.0143 | 65,133,568 | +0.00(+48.96%) |
May 07, 2024 | 0.0097 | 0.0100 | 0.0092 | 0.0096 | 11,394,077 | -0.00(-4.00%) |
May 06, 2024 | 0.0102 | 0.0108 | 0.0090 | 0.0100 | 16,694,172 | -0.00(-2.91%) |
May 03, 2024 | 0.0108 | 0.0108 | 0.0095 | 0.0103 | 13,416,228 | +0.00(+1.98%) |
May 02, 2024 | 0.0112 | 0.0114 | 0.0091 | 0.0101 | 32,045,716 | -0.00(-9.82%) |
May 01, 2024 | 0.0103 | 0.0117 | 0.0092 | 0.0112 | 24,720,124 | -0.00(-8.20%) |
Apr 30, 2024 | 0.0110 | 0.0124 | 0.0101 | 0.0122 | 19,492,358 | +0.00(+7.02%) |
Apr 29, 2024 | 0.0127 | 0.0127 | 0.0105 | 0.0114 | 37,450,008 | -0.00(-10.24%) |
Apr 26, 2024 | 0.0156 | 0.0158 | 0.0121 | 0.0127 | 56,852,044 | -0.00(-18.59%) |
Apr 25, 2024 | 0.0154 | 0.0157 | 0.0126 | 0.0156 | 27,504,866 | +0.00(+0.65%) |
Apr 24, 2024 | 0.0138 | 0.0158 | 0.0131 | 0.0155 | 25,158,044 | +0.00(+14.81%) |
Apr 23, 2024 | 0.0121 | 0.0144 | 0.0119 | 0.0135 | 18,389,540 | +0.00(+13.45%) |
Apr 22, 2024 | 0.0115 | 0.0127 | 0.0112 | 0.0119 | 20,169,392 | +0.00(+3.48%) |
Apr 19, 2024 | 0.0115 | 0.0119 | 0.0103 | 0.0115 | 9,890,678 | +0.00(+4.55%) |
Apr 18, 2024 | 0.0125 | 0.0126 | 0.0104 | 0.0110 | 23,453,020 | -0.00(-11.29%) |
Apr 17, 2024 | 0.0090 | 0.0128 | 0.0089 | 0.0124 | 59,618,200 | +0.00(+37.78%) |
Apr 16, 2024 | 0.0090 | 0.0090 | 0.0078 | 0.0090 | 12,545,259 | +0.00(+2.27%) |
Apr 15, 2024 | 0.0094 | 0.0094 | 0.0081 | 0.0088 | 15,241,115 | -0.00(-4.35%) |
Apr 12, 2024 | 0.0101 | 0.0104 | 0.0085 | 0.0092 | 19,431,434 | -0.00(-10.68%) |
Apr 11, 2024 | 0.0104 | 0.0107 | 0.0100 | 0.0103 | 9,321,256 | -0.00(-0.96%) |
Apr 10, 2024 | 0.0110 | 0.0110 | 0.0096 | 0.0104 | 17,538,722 | -0.00(-1.89%) |
Apr 09, 2024 | 0.0105 | 0.0112 | 0.0100 | 0.0106 | 22,029,414 | +0.00(+2.91%) |
Apr 08, 2024 | 0.0098 | 0.0107 | 0.0088 | 0.0103 | 28,029,824 | +0.00(+9.57%) |
Apr 05, 2024 | 0.0096 | 0.0097 | 0.0081 | 0.0094 | 33,328,632 | -0.00(-4.08%) |
Apr 04, 2024 | 0.0128 | 0.0139 | 0.0094 | 0.0098 | 66,069,988 | -0.00(-21.60%) |
Apr 03, 2024 | 0.0082 | 0.0143 | 0.0071 | 0.0125 | 67,888,128 | +0.00(+56.25%) |
Apr 02, 2024 | 0.0088 | 0.0090 | 0.0079 | 0.0080 | 26,117,256 | -0.00(-6.98%) |