Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 22, 2024 | 0.0033 | 0.0034 | 0.0023 | 0.0029 | 24,904,822 | -0.00(-17.14%) |
May 21, 2024 | 0.0025 | 0.0037 | 0.0022 | 0.0035 | 52,425,680 | +0.00(+29.63%) |
May 20, 2024 | 0.0027 | 0.0032 | 0.0024 | 0.0027 | 15,977,673 | +0.00(+0.00%) |
May 17, 2024 | 0.0026 | 0.0033 | 0.0025 | 0.0027 | 15,559,797 | +0.00(+28.57%) |
May 16, 2024 | 0.0028 | 0.0028 | 0.0018 | 0.0021 | 14,682,423 | -0.00(-25.00%) |
May 15, 2024 | 0.0021 | 0.0030 | 0.0021 | 0.0028 | 18,974,156 | +0.00(+47.37%) |
May 14, 2024 | 0.0027 | 0.0029 | 0.0017 | 0.0019 | 66,497,892 | -0.00(-29.63%) |
May 13, 2024 | 0.0038 | 0.0040 | 0.0027 | 0.0027 | 48,033,808 | -0.00(-27.03%) |
May 10, 2024 | 0.0039 | 0.0039 | 0.0035 | 0.0037 | 11,935,336 | -0.00(-5.13%) |
May 09, 2024 | 0.0046 | 0.0050 | 0.0035 | 0.0039 | 21,929,032 | -0.00(-22.00%) |
May 08, 2024 | 0.0055 | 0.0059 | 0.0045 | 0.0050 | 5,469,646 | -0.00(-12.28%) |
May 07, 2024 | 0.0060 | 0.0060 | 0.0050 | 0.0057 | 8,496,611 | -0.00(-5.00%) |
May 06, 2024 | 0.0059 | 0.0062 | 0.0055 | 0.0060 | 7,670,856 | +0.00(+9.09%) |
May 03, 2024 | 0.0058 | 0.0060 | 0.0042 | 0.0055 | 10,186,755 | -0.00(-5.17%) |
May 02, 2024 | 0.0050 | 0.0060 | 0.0050 | 0.0058 | 10,742,409 | +0.00(+16.00%) |
May 01, 2024 | 0.0050 | 0.0051 | 0.0030 | 0.0050 | 14,714,928 | -0.00(-1.96%) |
Apr 30, 2024 | 0.0043 | 0.0053 | 0.0042 | 0.0051 | 12,193,440 | +0.00(+24.39%) |
Apr 29, 2024 | 0.0041 | 0.0044 | 0.0036 | 0.0041 | 5,766,453 | +0.00(+2.50%) |
Apr 26, 2024 | 0.0035 | 0.0040 | 0.0031 | 0.0040 | 3,297,471 | +0.00(+29.03%) |
Apr 25, 2024 | 0.0034 | 0.0036 | 0.0030 | 0.0031 | 5,365,450 | -0.00(-8.82%) |
Apr 24, 2024 | 0.0029 | 0.0034 | 0.0027 | 0.0034 | 7,870,487 | +0.00(+17.24%) |
Apr 23, 2024 | 0.0030 | 0.0030 | 0.0027 | 0.0029 | 3,767,393 | +0.00(+3.57%) |
Apr 22, 2024 | 0.0027 | 0.0029 | 0.0025 | 0.0028 | 4,207,473 | +0.00(+3.70%) |
Apr 19, 2024 | 0.0025 | 0.0027 | 0.0024 | 0.0027 | 2,047,192 | +0.00(+17.39%) |
Apr 18, 2024 | 0.0025 | 0.0027 | 0.0022 | 0.0023 | 2,287,687 | -0.00(-11.54%) |
Apr 17, 2024 | 0.0030 | 0.0031 | 0.0025 | 0.0026 | 2,532,592 | -0.00(-10.34%) |
Apr 16, 2024 | 0.0020 | 0.0030 | 0.0020 | 0.0029 | 9,090,971 | +0.00(+38.10%) |
Apr 15, 2024 | 0.0023 | 0.0024 | 0.0020 | 0.0021 | 3,575,544 | -0.00(-4.55%) |
Apr 12, 2024 | 0.0025 | 0.0026 | 0.0022 | 0.0022 | 5,468,000 | -0.00(-12.00%) |
Apr 11, 2024 | 0.0023 | 0.0026 | 0.0023 | 0.0025 | 1,365,000 | +0.00(+8.70%) |
Apr 10, 2024 | 0.0026 | 0.0030 | 0.0021 | 0.0023 | 11,446,989 | -0.00(-23.33%) |
Apr 09, 2024 | 0.0033 | 0.0035 | 0.0025 | 0.0030 | 13,985,950 | -0.00(-9.09%) |
Apr 08, 2024 | 0.0025 | 0.0033 | 0.0023 | 0.0033 | 13,134,387 | +0.00(+37.50%) |
Apr 05, 2024 | 0.0018 | 0.0028 | 0.0018 | 0.0024 | 26,982,778 | +0.00(+41.18%) |
Apr 04, 2024 | 0.0018 | 0.0018 | 0.0016 | 0.0017 | 20,712,102 | +0.00(+0.00%) |
Apr 03, 2024 | 0.0019 | 0.0019 | 0.0017 | 0.0017 | 16,289,967 | -0.00(-10.53%) |
Apr 02, 2024 | 0.0018 | 0.0019 | 0.0017 | 0.0019 | 4,228,941 | +0.00(+11.76%) |
Apr 01, 2024 | 0.0018 | 0.0019 | 0.0016 | 0.0017 | 6,357,556 | -0.00(-5.56%) |
Mar 28, 2024 | 0.0018 | 0.0020 | 0.0017 | 0.0018 | 3,325,792 | +0.00(+0.00%) |
Mar 27, 2024 | 0.0017 | 0.0020 | 0.0016 | 0.0018 | 5,332,398 | +0.00(+12.50%) |
Mar 26, 2024 | 0.0018 | 0.0018 | 0.0016 | 0.0016 | 14,843,948 | -0.00(-11.11%) |
Mar 25, 2024 | 0.0018 | 0.0018 | 0.0017 | 0.0018 | 4,090,234 | +0.00(+0.00%) |
Mar 22, 2024 | 0.0019 | 0.0021 | 0.0017 | 0.0018 | 6,886,145 | -0.00(-5.26%) |
Mar 21, 2024 | 0.0018 | 0.0019 | 0.0018 | 0.0019 | 2,357,415 | +0.00(+11.76%) |
Mar 20, 2024 | 0.0021 | 0.0022 | 0.0017 | 0.0017 | 5,457,968 | -0.00(-10.53%) |
Mar 19, 2024 | 0.0019 | 0.0020 | 0.0018 | 0.0019 | 6,930,199 | -0.00(-9.52%) |
Mar 18, 2024 | 0.0017 | 0.0022 | 0.0017 | 0.0021 | 7,424,737 | +0.00(+16.67%) |
Mar 15, 2024 | 0.0019 | 0.0019 | 0.0017 | 0.0018 | 3,055,085 | -0.00(-5.26%) |
Mar 14, 2024 | 0.0022 | 0.0022 | 0.0016 | 0.0019 | 8,088,161 | -0.00(-13.64%) |
Mar 13, 2024 | 0.0021 | 0.0022 | 0.0020 | 0.0022 | 5,620,838 | +0.00(+4.76%) |
Mar 12, 2024 | 0.0020 | 0.0022 | 0.0020 | 0.0021 | 5,985,066 | +0.00(+0.00%) |
Mar 11, 2024 | 0.0021 | 0.0022 | 0.0019 | 0.0021 | 4,022,171 | +0.00(+10.53%) |
Mar 08, 2024 | 0.0018 | 0.0022 | 0.0017 | 0.0019 | 8,832,577 | +0.00(+0.00%) |
Mar 07, 2024 | 0.0020 | 0.0020 | 0.0017 | 0.0019 | 5,175,000 | -0.00(-5.00%) |
Mar 06, 2024 | 0.0018 | 0.0020 | 0.0017 | 0.0020 | 10,792,585 | +0.00(+25.00%) |
Mar 05, 2024 | 0.0016 | 0.0018 | 0.0014 | 0.0016 | 21,490,736 | +0.00(+0.00%) |
Mar 04, 2024 | 0.0016 | 0.0017 | 0.0015 | 0.0016 | 17,867,156 | +0.00(+0.00%) |