Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Apr 01, 2024 | 0.0077 | 0.0088 | 0.0070 | 0.0086 | 38,372,864 | +0.00(+32.31%) |
Mar 28, 2024 | 0.0056 | 0.0068 | 0.0051 | 0.0065 | 36,309,184 | +0.00(+3.17%) |
Mar 27, 2024 | 0.0054 | 0.0069 | 0.0046 | 0.0063 | 49,685,080 | +0.00(+23.53%) |
Mar 26, 2024 | 0.0073 | 0.0073 | 0.0047 | 0.0051 | 89,284,464 | -0.00(-31.08%) |
Mar 25, 2024 | 0.0077 | 0.0084 | 0.0062 | 0.0074 | 99,373,784 | +0.00(+0.00%) |
Mar 22, 2024 | 0.0062 | 0.0078 | 0.0062 | 0.0074 | 84,580,512 | +0.00(+19.35%) |
Mar 21, 2024 | 0.0050 | 0.0073 | 0.0046 | 0.0062 | 108,036,472 | +0.00(+37.78%) |
Mar 20, 2024 | 0.0037 | 0.0054 | 0.0028 | 0.0045 | 157,641,152 | +0.00(+32.35%) |
Mar 19, 2024 | 0.0196 | 0.0198 | 0.0021 | 0.0034 | 668,095,616 | -0.02(-82.38%) |
Mar 18, 2024 | 0.0180 | 0.0197 | 0.0170 | 0.0193 | 78,528,696 | +0.00(+25.32%) |
Mar 15, 2024 | 0.0160 | 0.0168 | 0.0146 | 0.0154 | 19,992,528 | -0.00(-6.67%) |
Mar 14, 2024 | 0.0155 | 0.0174 | 0.0155 | 0.0165 | 38,392,124 | +0.00(+10.74%) |
Mar 13, 2024 | 0.0127 | 0.0154 | 0.0126 | 0.0149 | 35,432,960 | +0.00(+16.41%) |
Mar 12, 2024 | 0.0102 | 0.0128 | 0.0100 | 0.0128 | 32,166,360 | +0.00(+28.00%) |
Mar 11, 2024 | 0.0093 | 0.0104 | 0.0093 | 0.0100 | 8,673,689 | +0.00(+5.26%) |
Mar 08, 2024 | 0.0093 | 0.0100 | 0.0091 | 0.0095 | 7,086,081 | +0.00(+0.00%) |
Mar 07, 2024 | 0.0102 | 0.0105 | 0.0094 | 0.0095 | 8,469,492 | -0.00(-2.06%) |
Mar 06, 2024 | 0.0081 | 0.0102 | 0.0043 | 0.0097 | 20,966,888 | +0.00(+22.78%) |
Mar 05, 2024 | 0.0092 | 0.0092 | 0.0069 | 0.0079 | 32,127,460 | -0.00(-9.20%) |
Mar 04, 2024 | 0.0096 | 0.0104 | 0.0086 | 0.0087 | 8,908,132 | -0.00(-11.22%) |