Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 13, 2024 | 0.4210 | 0 | -0.08(-15.19%) | |||
Feb 12, 2024 | 0.4700 | 0.5285 | 0.4642 | 0.4964 | 2,830,359 | +0.01(+2.35%) |
Feb 09, 2024 | 0.5500 | 0.5563 | 0.3801 | 0.4850 | 6,046,235 | -0.07(-11.82%) |
Feb 08, 2024 | 0.5328 | 0.5900 | 0.5210 | 0.5500 | 4,990,148 | -0.02(-4.16%) |
Feb 07, 2024 | 0.6550 | 0.6589 | 0.5650 | 0.5739 | 6,122,089 | -0.07(-10.80%) |
Feb 06, 2024 | 0.6610 | 0.7697 | 0.6340 | 0.6434 | 14,854,522 | +0.01(+1.02%) |
Feb 05, 2024 | 0.5800 | 0.6998 | 0.5700 | 0.6369 | 18,909,388 | +0.04(+6.68%) |
Feb 02, 2024 | 0.5251 | 0.7890 | 0.5251 | 0.5970 | 103,187,824 | +0.09(+16.76%) |
Feb 01, 2024 | 0.5500 | 0.6278 | 0.4917 | 0.5113 | 16,196,546 | -0.13(-20.73%) |
Jan 31, 2024 | 0.7281 | 0.8455 | 0.6400 | 0.6450 | 39,965,508 | -0.60(-48.40%) |
Jan 30, 2024 | 0.3300 | 1.490 | 0.3203 | 1.250 | 233,122,976 | +0.91(+264.43%) |
Jan 29, 2024 | 0.3646 | 0.3646 | 0.3324 | 0.3430 | 1,142,056 | -0.01(-3.41%) |
Jan 26, 2024 | 0.3800 | 0.3900 | 0.3510 | 0.3551 | 1,729,971 | -0.01(-2.98%) |
Jan 25, 2024 | 0.3750 | 0.3886 | 0.3201 | 0.3660 | 3,245,679 | -0.02(-6.08%) |
Jan 24, 2024 | 0.4464 | 0.4700 | 0.3800 | 0.3897 | 4,365,507 | -0.09(-18.81%) |
Jan 23, 2024 | 0.4900 | 0.5286 | 0.4400 | 0.4800 | 7,666,556 | -0.06(-11.11%) |
Jan 22, 2024 | 0.3700 | 0.5880 | 0.3650 | 0.5400 | 36,007,656 | +0.16(+40.26%) |
Jan 19, 2024 | 0.4300 | 0.4400 | 0.3602 | 0.3850 | 2,511,800 | -0.04(-10.47%) |
Jan 18, 2024 | 0.4400 | 0.4910 | 0.4288 | 0.4300 | 2,817,501 | +0.01(+1.87%) |
Jan 17, 2024 | 0.5000 | 0.5299 | 0.4088 | 0.4221 | 5,517,078 | -0.26(-37.78%) |
Jan 16, 2024 | 0.4880 | 0.7280 | 0.4610 | 0.6784 | 14,723,089 | +0.22(+47.80%) |
Jan 12, 2024 | 0.4450 | 0.4749 | 0.4450 | 0.4590 | 191,889 | +0.02(+3.49%) |
Jan 11, 2024 | 0.4500 | 0.4699 | 0.4401 | 0.4435 | 144,113 | -0.01(-2.53%) |
Jan 10, 2024 | 0.4900 | 0.4999 | 0.4500 | 0.4550 | 134,776 | -0.03(-5.86%) |
Jan 09, 2024 | 0.4800 | 0.4998 | 0.4600 | 0.4833 | 108,458 | +0.00(+0.69%) |
Jan 08, 2024 | 0.4965 | 0.4999 | 0.4611 | 0.4800 | 132,926 | +0.01(+1.20%) |
Jan 05, 2024 | 0.4700 | 0.4850 | 0.4501 | 0.4743 | 159,791 | +0.00(+0.91%) |
Jan 04, 2024 | 0.4800 | 0.4850 | 0.4500 | 0.4700 | 172,356 | +0.01(+2.62%) |
Jan 03, 2024 | 0.5200 | 0.5200 | 0.4465 | 0.4580 | 344,267 | -0.03(-5.76%) |
Jan 02, 2024 | 0.5200 | 0.5200 | 0.4851 | 0.4860 | 112,186 | -0.01(-1.86%) |
Dec 29, 2023 | 0.5100 | 0.5200 | 0.4800 | 0.4952 | 216,146 | -0.01(-1.35%) |
Dec 28, 2023 | 0.5154 | 0.5290 | 0.5007 | 0.5020 | 248,158 | -0.02(-3.74%) |
Dec 27, 2023 | 0.5199 | 0.5290 | 0.5100 | 0.5215 | 126,491 | +0.01(+2.46%) |
Dec 26, 2023 | 0.4982 | 0.5100 | 0.4900 | 0.5090 | 182,471 | +0.03(+7.14%) |
Dec 22, 2023 | 0.4608 | 0.5000 | 0.4539 | 0.4751 | 336,884 | +0.02(+4.79%) |
Dec 21, 2023 | 0.4200 | 0.4725 | 0.4200 | 0.4534 | 210,179 | +0.02(+5.69%) |
Dec 20, 2023 | 0.4500 | 0.4800 | 0.4216 | 0.4290 | 400,783 | -0.00(-0.69%) |
Dec 19, 2023 | 0.5000 | 0.5000 | 0.4317 | 0.4320 | 245,732 | -0.05(-11.24%) |
Dec 18, 2023 | 0.4800 | 0.4867 | 0.4668 | 0.4867 | 223,034 | -0.00(-0.63%) |
Dec 15, 2023 | 0.5100 | 0.5125 | 0.4898 | 0.4898 | 156,124 | -0.02(-3.58%) |
Dec 14, 2023 | 0.5250 | 0.5250 | 0.4920 | 0.5080 | 126,006 | -0.00(-0.31%) |
Dec 13, 2023 | 0.5000 | 0.5100 | 0.4801 | 0.5096 | 102,596 | +0.01(+1.31%) |
Dec 12, 2023 | 0.5250 | 0.5350 | 0.5000 | 0.5030 | 109,472 | -0.03(-5.04%) |
Dec 11, 2023 | 0.5100 | 0.5400 | 0.5100 | 0.5297 | 139,865 | +0.01(+1.87%) |
Dec 08, 2023 | 0.5300 | 0.5310 | 0.5061 | 0.5200 | 78,461 | -0.01(-1.89%) |
Dec 07, 2023 | 0.5100 | 0.5300 | 0.4951 | 0.5300 | 89,858 | +0.02(+3.92%) |
Dec 06, 2023 | 0.5200 | 0.5200 | 0.4964 | 0.5100 | 114,768 | -0.01(-1.92%) |
Dec 05, 2023 | 0.5300 | 0.5398 | 0.5000 | 0.5200 | 156,839 | -0.02(-3.70%) |
Dec 04, 2023 | 0.5400 | 0.5480 | 0.5150 | 0.5400 | 156,053 | +0.01(+1.91%) |