Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 05, 2024 | 0.0434 | 0 | -0.02(-29.77%) | |||
Jun 04, 2024 | 0.0611 | 0.0723 | 0.0545 | 0.0618 | 32,233,244 | +0.00(+1.31%) |
Jun 03, 2024 | 0.0654 | 0.0654 | 0.0575 | 0.0610 | 33,629,756 | -0.01(-9.76%) |
May 31, 2024 | 0.0799 | 0.0801 | 0.0600 | 0.0676 | 73,338,424 | -0.00(-6.76%) |
May 30, 2024 | 0.1070 | 0.1440 | 0.0715 | 0.0725 | 582,167,296 | +0.02(+32.30%) |
May 29, 2024 | 0.0500 | 0.0700 | 0.0506 | 0.0548 | 71,797,976 | -0.04(-39.51%) |
May 28, 2024 | 0.0863 | 0.0967 | 0.0777 | 0.0906 | 69,533,232 | -0.00(-2.05%) |
May 24, 2024 | 0.1235 | 0.1380 | 0.0911 | 0.0925 | 160,214,048 | -0.00(-1.91%) |
May 23, 2024 | 0.1010 | 0.1105 | 0.0810 | 0.0943 | 62,052,720 | -0.01(-11.87%) |
May 22, 2024 | 0.1052 | 0.1234 | 0.1025 | 0.1070 | 12,995,228 | -0.01(-9.32%) |
May 21, 2024 | 0.1050 | 0.1283 | 0.1000 | 0.1180 | 22,972,836 | -0.00(-0.08%) |
May 20, 2024 | 0.1250 | 0.1320 | 0.1052 | 0.1181 | 89,972,472 | +0.02(+22.51%) |
May 17, 2024 | 0.1288 | 0.1350 | 0.0900 | 0.0964 | 38,703,224 | -0.02(-18.10%) |
May 16, 2024 | 0.1100 | 0.1260 | 0.1100 | 0.1177 | 13,607,278 | +0.01(+5.09%) |
May 15, 2024 | 0.1300 | 0.1355 | 0.1100 | 0.1120 | 1,088,372 | -0.02(-15.09%) |
May 14, 2024 | 0.1200 | 0.1328 | 0.0934 | 0.1319 | 1,389,718 | +0.01(+7.94%) |
May 13, 2024 | 0.1350 | 0.1360 | 0.1206 | 0.1222 | 1,030,950 | -0.01(-5.20%) |
May 10, 2024 | 0.1360 | 0.1360 | 0.1270 | 0.1289 | 244,853 | -0.00(-0.85%) |
May 09, 2024 | 0.1300 | 0.1390 | 0.1270 | 0.1300 | 414,590 | -0.00(-0.76%) |
May 08, 2024 | 0.1310 | 0.1368 | 0.1260 | 0.1310 | 378,824 | -0.00(-2.96%) |
May 07, 2024 | 0.1449 | 0.1465 | 0.1340 | 0.1350 | 421,375 | -0.01(-6.25%) |
May 06, 2024 | 0.1400 | 0.1480 | 0.1380 | 0.1440 | 261,290 | +0.00(+2.86%) |
May 03, 2024 | 0.1400 | 0.1412 | 0.1341 | 0.1400 | 369,608 | +0.00(+0.00%) |
May 02, 2024 | 0.1390 | 0.1459 | 0.1301 | 0.1400 | 567,935 | +0.01(+3.70%) |
May 01, 2024 | 0.1400 | 0.1471 | 0.1310 | 0.1350 | 468,245 | -0.00(-0.74%) |
Apr 30, 2024 | 0.1425 | 0.1468 | 0.1351 | 0.1360 | 709,507 | -0.01(-6.85%) |
Apr 29, 2024 | 0.1510 | 0.1510 | 0.1412 | 0.1460 | 133,576 | +0.01(+3.55%) |
Apr 26, 2024 | 0.1420 | 0.1480 | 0.1400 | 0.1410 | 444,289 | -0.00(-3.09%) |
Apr 25, 2024 | 0.1431 | 0.1529 | 0.1425 | 0.1455 | 287,039 | -0.00(-0.34%) |
Apr 24, 2024 | 0.1528 | 0.1559 | 0.1419 | 0.1460 | 249,225 | -0.00(-2.67%) |
Apr 23, 2024 | 0.1500 | 0.1524 | 0.1435 | 0.1500 | 229,902 | +0.01(+6.38%) |
Apr 22, 2024 | 0.1523 | 0.1523 | 0.1320 | 0.1410 | 506,375 | -0.00(-2.83%) |
Apr 19, 2024 | 0.1499 | 0.1579 | 0.1430 | 0.1451 | 412,314 | +0.00(+2.18%) |
Apr 18, 2024 | 0.1520 | 0.1534 | 0.1420 | 0.1420 | 288,121 | -0.00(-1.80%) |
Apr 17, 2024 | 0.1563 | 0.1563 | 0.1440 | 0.1446 | 400,727 | -0.00(-0.55%) |
Apr 16, 2024 | 0.1660 | 0.1660 | 0.1450 | 0.1454 | 334,421 | -0.01(-3.45%) |
Apr 15, 2024 | 0.1680 | 0.1758 | 0.1440 | 0.1506 | 514,681 | -0.01(-7.38%) |
Apr 12, 2024 | 0.1680 | 0.1767 | 0.1600 | 0.1626 | 433,131 | -0.00(-0.25%) |
Apr 11, 2024 | 0.1650 | 0.1749 | 0.1600 | 0.1630 | 511,375 | -0.01(-5.51%) |
Apr 10, 2024 | 0.1720 | 0.1766 | 0.1651 | 0.1725 | 1,206,982 | -0.00(-1.93%) |
Apr 09, 2024 | 0.1811 | 0.1899 | 0.1722 | 0.1759 | 740,106 | +0.00(+0.80%) |
Apr 08, 2024 | 0.1755 | 0.1822 | 0.1710 | 0.1745 | 312,135 | +0.00(+0.35%) |
Apr 05, 2024 | 0.1841 | 0.1841 | 0.1715 | 0.1739 | 639,585 | -0.00(-2.52%) |
Apr 04, 2024 | 0.1910 | 0.1910 | 0.1726 | 0.1784 | 520,266 | -0.00(-1.44%) |
Apr 03, 2024 | 0.1828 | 0.1914 | 0.1800 | 0.1810 | 171,682 | -0.00(-0.06%) |
Apr 02, 2024 | 0.1900 | 0.1950 | 0.1800 | 0.1811 | 248,388 | -0.00(-2.11%) |