Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 20, 2024 | 0.1299 | 0.2281 | 0.0800 | 0.0848 | 1,461,437,568 | +0.03(+45.70%) |
Sep 19, 2024 | 0.0560 | 0.0600 | 0.0541 | 0.0582 | 8,057,501 | +0.00(+7.58%) |
Sep 18, 2024 | 0.0535 | 0.0558 | 0.0524 | 0.0541 | 3,039,464 | +0.00(+0.56%) |
Sep 17, 2024 | 0.0522 | 0.0545 | 0.0522 | 0.0538 | 2,937,285 | +0.00(+0.00%) |
Sep 16, 2024 | 0.0590 | 0.0590 | 0.0523 | 0.0538 | 4,428,321 | -0.00(-4.27%) |
Sep 13, 2024 | 0.0510 | 0.0638 | 0.0503 | 0.0562 | 16,139,666 | +0.00(+8.29%) |
Sep 12, 2024 | 0.0600 | 0.0600 | 0.0508 | 0.0519 | 7,797,913 | -0.00(-7.16%) |
Sep 11, 2024 | 0.0576 | 0.0576 | 0.0530 | 0.0559 | 6,270,768 | -0.00(-1.41%) |
Sep 10, 2024 | 0.0580 | 0.0605 | 0.0552 | 0.0567 | 8,499,441 | -0.00(-5.81%) |
Sep 09, 2024 | 0.0648 | 0.0648 | 0.0550 | 0.0602 | 17,923,220 | -0.01(-11.47%) |
Sep 06, 2024 | 0.0973 | 0.1090 | 0.0661 | 0.0680 | 164,862,464 | -0.00(-5.16%) |
Sep 05, 2024 | 0.0685 | 0.0750 | 0.0660 | 0.0717 | 16,178,637 | +0.00(+7.17%) |
Sep 04, 2024 | 0.0605 | 0.0670 | 0.0593 | 0.0669 | 10,599,603 | +0.01(+13.01%) |
Sep 03, 2024 | 0.0624 | 0.0638 | 0.0585 | 0.0592 | 6,593,562 | -0.00(-5.43%) |
Aug 30, 2024 | 0.0641 | 0.0641 | 0.0610 | 0.0626 | 5,283,969 | +0.00(+0.97%) |
Aug 29, 2024 | 0.0662 | 0.0664 | 0.0581 | 0.0620 | 10,041,532 | -0.00(-6.20%) |
Aug 28, 2024 | 0.0700 | 0.0725 | 0.0640 | 0.0661 | 11,274,068 | -0.00(-6.51%) |
Aug 27, 2024 | 0.0725 | 0.0744 | 0.0695 | 0.0707 | 6,385,221 | -0.00(-5.10%) |
Aug 26, 2024 | 0.0756 | 0.0790 | 0.0700 | 0.0745 | 10,323,427 | +0.00(+0.40%) |
Aug 23, 2024 | 0.0700 | 0.0750 | 0.0680 | 0.0742 | 11,154,847 | +0.00(+6.15%) |
Aug 22, 2024 | 0.0674 | 0.0703 | 0.0654 | 0.0699 | 10,649,577 | -0.00(-2.65%) |
Aug 21, 2024 | 0.0731 | 0.0764 | 0.0680 | 0.0718 | 16,604,249 | -0.00(-4.65%) |
Aug 20, 2024 | 0.0793 | 0.0810 | 0.0740 | 0.0753 | 13,780,650 | -0.00(-4.68%) |
Aug 19, 2024 | 0.0820 | 0.0844 | 0.0773 | 0.0790 | 20,169,304 | +0.00(+0.25%) |
Aug 16, 2024 | 0.0815 | 0.0823 | 0.0751 | 0.0788 | 19,860,136 | -0.01(-9.01%) |
Aug 15, 2024 | 0.0870 | 0.0895 | 0.0805 | 0.0866 | 32,771,016 | +0.00(+2.36%) |
Aug 14, 2024 | 0.0826 | 0.1020 | 0.0786 | 0.0846 | 58,737,072 | -0.00(-0.70%) |
Aug 13, 2024 | 0.0805 | 0.0869 | 0.0780 | 0.0852 | 13,824,088 | +0.00(+5.71%) |
Aug 12, 2024 | 0.0870 | 0.0870 | 0.0800 | 0.0806 | 15,210,823 | -0.01(-9.03%) |
Aug 09, 2024 | 0.1000 | 0.1000 | 0.0801 | 0.0886 | 37,655,472 | -0.01(-9.59%) |
Aug 08, 2024 | 0.1008 | 0.1027 | 0.0755 | 0.0980 | 162,182,416 | +0.01(+17.37%) |
Aug 07, 2024 | 0.0730 | 0.0900 | 0.0730 | 0.0835 | 95,925,968 | -0.18(-67.92%) |
Aug 06, 2024 | 0.3244 | 0.3293 | 0.2602 | 0.2603 | 16,139,683 | +0.00(+0.97%) |
Aug 05, 2024 | 0.2900 | 0.3086 | 0.2403 | 0.2578 | 240,802 | -0.05(-14.92%) |
Aug 02, 2024 | 0.4180 | 0.4500 | 0.2751 | 0.3030 | 618,193 | -0.16(-34.14%) |
Aug 01, 2024 | 0.4800 | 0.4902 | 0.4350 | 0.4601 | 71,762 | -0.01(-2.75%) |
Jul 31, 2024 | 0.4300 | 0.5012 | 0.4300 | 0.4731 | 90,920 | +0.01(+2.49%) |
Jul 30, 2024 | 0.4300 | 0.4839 | 0.4151 | 0.4616 | 84,263 | +0.02(+5.39%) |
Jul 29, 2024 | 0.4820 | 0.4945 | 0.4000 | 0.4380 | 232,805 | -0.04(-8.94%) |
Jul 26, 2024 | 0.5974 | 0.6000 | 0.4700 | 0.4810 | 336,565 | -0.07(-12.75%) |
Jul 25, 2024 | 1.010 | 1.157 | 0.4700 | 0.5513 | 1,287,386 | -0.49(-46.99%) |
Jul 24, 2024 | 0.9700 | 1.200 | 0.9500 | 1.040 | 516,256 | +0.12(+13.04%) |
Jul 23, 2024 | 0.9000 | 0.9400 | 0.9000 | 0.9200 | 203,999 | -0.00(-0.13%) |
Jul 22, 2024 | 0.9082 | 0.9500 | 0.8900 | 0.9212 | 53,664 | +0.02(+2.34%) |
Jul 19, 2024 | 0.8700 | 0.9079 | 0.8500 | 0.9001 | 72,243 | +0.05(+5.65%) |
Jul 18, 2024 | 0.9200 | 0.9200 | 0.8316 | 0.8520 | 54,964 | -0.06(-6.37%) |
Jul 17, 2024 | 0.9016 | 0.9380 | 0.9016 | 0.9100 | 10,387 | +0.00(+0.54%) |
Jul 16, 2024 | 0.8950 | 0.9379 | 0.8710 | 0.9051 | 32,210 | +0.01(+1.13%) |
Jul 15, 2024 | 0.9201 | 0.9700 | 0.8800 | 0.8950 | 53,557 | -0.02(-1.65%) |
Jul 12, 2024 | 0.9001 | 0.9647 | 0.8810 | 0.9100 | 74,342 | -0.01(-0.66%) |
Jul 11, 2024 | 0.9100 | 0.9699 | 0.8901 | 0.9160 | 68,555 | +0.01(+0.66%) |
Jul 10, 2024 | 0.9150 | 0.9200 | 0.8808 | 0.9100 | 50,203 | +0.00(+0.01%) |
Jul 09, 2024 | 0.9775 | 1.049 | 0.9001 | 0.9099 | 93,246 | -0.02(-2.27%) |
Jul 08, 2024 | 1.054 | 1.054 | 0.9230 | 0.9310 | 42,204 | -0.04(-3.95%) |
Jul 05, 2024 | 1.000 | 1.000 | 0.9502 | 0.9693 | 33,380 | -0.00(-0.07%) |
Jul 03, 2024 | 0.9900 | 0.9900 | 0.9600 | 0.9700 | 22,367 | +0.01(+1.04%) |
Jul 02, 2024 | 1.070 | 1.070 | 0.9500 | 0.9600 | 191,822 | -0.08(-7.69%) |