Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 21, 2024 | 0.0071 | 0.0074 | 0.0065 | 0.0071 | 272,924 | -0.00(-5.33%) |
May 20, 2024 | 0.0073 | 0.0079 | 0.0070 | 0.0075 | 3,914,863 | +0.00(+2.74%) |
May 17, 2024 | 0.0080 | 0.0080 | 0.0071 | 0.0073 | 562,442 | -0.00(-8.75%) |
May 16, 2024 | 0.0079 | 0.0080 | 0.0075 | 0.0080 | 1,181,040 | +0.00(+2.56%) |
May 15, 2024 | 0.0088 | 0.0088 | 0.0070 | 0.0078 | 2,827,855 | -0.00(-8.24%) |
May 14, 2024 | 0.0083 | 0.0086 | 0.0081 | 0.0085 | 1,287,100 | +0.00(+0.00%) |
May 13, 2024 | 0.0093 | 0.0094 | 0.0085 | 0.0085 | 848,935 | +0.00(+0.00%) |
May 10, 2024 | 0.0088 | 0.0093 | 0.0085 | 0.0085 | 335,270 | +0.00(+2.41%) |
May 09, 2024 | 0.0094 | 0.0094 | 0.0082 | 0.0083 | 883,466 | -0.00(-11.70%) |
May 08, 2024 | 0.0080 | 0.0100 | 0.0067 | 0.0094 | 1,097,178 | -0.00(-6.00%) |
May 07, 2024 | 0.0091 | 0.0107 | 0.0086 | 0.0100 | 728,727 | +0.00(+9.89%) |
May 06, 2024 | 0.0086 | 0.0109 | 0.0083 | 0.0091 | 1,148,840 | +0.00(+5.81%) |
May 03, 2024 | 0.0085 | 0.0089 | 0.0074 | 0.0086 | 1,888,098 | -0.00(-3.37%) |
May 02, 2024 | 0.0082 | 0.0094 | 0.0082 | 0.0089 | 806,972 | +0.00(+1.14%) |
May 01, 2024 | 0.0099 | 0.0099 | 0.0068 | 0.0088 | 653,875 | -0.00(-11.11%) |
Apr 30, 2024 | 0.0099 | 0.0111 | 0.0090 | 0.0099 | 4,747,568 | +0.00(+4.21%) |
Apr 29, 2024 | 0.0083 | 0.0095 | 0.0081 | 0.0095 | 309,508 | +0.00(+6.74%) |
Apr 26, 2024 | 0.0092 | 0.0093 | 0.0085 | 0.0089 | 1,113,130 | -0.00(-5.32%) |
Apr 25, 2024 | 0.0092 | 0.0095 | 0.0090 | 0.0094 | 763,600 | +0.00(+2.17%) |
Apr 24, 2024 | 0.0087 | 0.0093 | 0.0075 | 0.0092 | 990,156 | +0.00(+8.24%) |
Apr 23, 2024 | 0.0099 | 0.0099 | 0.0074 | 0.0085 | 1,746,047 | -0.00(-15.00%) |
Apr 22, 2024 | 0.0098 | 0.0114 | 0.0096 | 0.0100 | 5,985,446 | +0.00(+5.26%) |
Apr 19, 2024 | 0.0107 | 0.0107 | 0.0073 | 0.0095 | 4,541,174 | +0.00(+41.79%) |
Apr 18, 2024 | 0.0064 | 0.0067 | 0.0056 | 0.0067 | 6,668,200 | +0.00(+21.82%) |
Apr 17, 2024 | 0.0041 | 0.0056 | 0.0040 | 0.0055 | 1,395,035 | +0.00(+27.91%) |
Apr 16, 2024 | 0.0041 | 0.0044 | 0.0038 | 0.0043 | 1,749,792 | -0.00(-2.27%) |
Apr 15, 2024 | 0.0044 | 0.0045 | 0.0035 | 0.0044 | 695,500 | -0.00(-4.35%) |
Apr 12, 2024 | 0.0048 | 0.0048 | 0.0045 | 0.0046 | 856,651 | +0.00(+0.00%) |
Apr 11, 2024 | 0.0044 | 0.0046 | 0.0041 | 0.0046 | 210,048 | +0.00(+4.55%) |
Apr 10, 2024 | 0.0044 | 0.0044 | 0.0039 | 0.0044 | 322,360 | +0.00(+4.76%) |
Apr 09, 2024 | 0.0046 | 0.0049 | 0.0030 | 0.0042 | 4,024,286 | -0.00(-16.00%) |
Apr 08, 2024 | 0.0043 | 0.0053 | 0.0042 | 0.0050 | 357,347 | -0.00(-5.66%) |
Apr 05, 2024 | 0.0045 | 0.0053 | 0.0037 | 0.0053 | 309,121 | +0.00(+10.42%) |
Apr 04, 2024 | 0.0052 | 0.0052 | 0.0048 | 0.0048 | 200,000 | +0.00(+0.00%) |
Apr 03, 2024 | 0.0047 | 0.0048 | 0.0045 | 0.0048 | 236,000 | -0.00(-2.04%) |
Apr 02, 2024 | 0.0054 | 0.0054 | 0.0046 | 0.0049 | 100,000 | +0.00(+2.08%) |
Apr 01, 2024 | 0.0045 | 0.0059 | 0.0042 | 0.0048 | 1,271,532 | +0.00(+17.07%) |
Mar 28, 2024 | 0.0047 | 0.0053 | 0.0035 | 0.0041 | 2,121,597 | -0.00(-12.77%) |
Mar 27, 2024 | 0.0046 | 0.0048 | 0.0035 | 0.0047 | 280,000 | +0.00(+0.00%) |
Mar 26, 2024 | 0.0048 | 0.0050 | 0.0046 | 0.0047 | 345,810 | +0.00(+0.00%) |
Mar 25, 2024 | 0.0052 | 0.0052 | 0.0047 | 0.0047 | 320,500 | -0.00(-9.62%) |
Mar 22, 2024 | 0.0052 | 0.0052 | 0.0052 | 0.0052 | 4,031 | -0.00(-1.89%) |
Mar 21, 2024 | 0.0048 | 0.0053 | 0.0048 | 0.0053 | 11,511 | +0.00(+8.16%) |
Mar 20, 2024 | 0.0049 | 0.0049 | 0.0049 | 0.0049 | 5,000 | -0.00(-2.00%) |
Mar 19, 2024 | 0.0055 | 0.0055 | 0.0048 | 0.0050 | 513,000 | -0.00(-9.09%) |
Mar 18, 2024 | 0.0050 | 0.0055 | 0.0050 | 0.0055 | 142,000 | -0.00(-6.78%) |
Mar 15, 2024 | 0.0053 | 0.0059 | 0.0049 | 0.0059 | 682,762 | +0.00(+5.36%) |
Mar 14, 2024 | 0.0052 | 0.0056 | 0.0048 | 0.0056 | 585,774 | +0.00(+3.70%) |
Mar 13, 2024 | 0.0056 | 0.0056 | 0.0050 | 0.0054 | 57,731 | -0.00(-3.57%) |
Mar 12, 2024 | 0.0057 | 0.0059 | 0.0038 | 0.0056 | 2,628,592 | -0.00(-5.08%) |
Mar 11, 2024 | 0.0057 | 0.0061 | 0.0057 | 0.0059 | 83,346 | -0.00(-7.81%) |
Mar 08, 2024 | 0.0056 | 0.0064 | 0.0056 | 0.0064 | 291,500 | +0.00(+10.34%) |
Mar 07, 2024 | 0.0052 | 0.0059 | 0.0052 | 0.0058 | 584,700 | +0.00(+9.43%) |
Mar 06, 2024 | 0.0049 | 0.0053 | 0.0045 | 0.0053 | 1,093,330 | +0.00(+0.00%) |
Mar 05, 2024 | 0.0053 | 0.0054 | 0.0051 | 0.0053 | 82,700 | +0.00(+1.92%) |
Mar 04, 2024 | 0.0050 | 0.0057 | 0.0046 | 0.0052 | 1,577,919 | -0.00(-1.89%) |