Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 17, 2023 | 0 | +0.00(+0.00%) | ||||
Jan 13, 2023 | 0.3679 | 0.4000 | 0.3310 | 0.3491 | 41,238,032 | -0.06(-15.51%) |
Jan 12, 2023 | 0.3401 | 0.4400 | 0.3137 | 0.4132 | 112,113,744 | +0.13(+46.01%) |
Jan 11, 2023 | 0.5939 | 0.6109 | 0.2799 | 0.2830 | 173,691,472 | -0.17(-37.32%) |
Jan 10, 2023 | 0.2144 | 0.4600 | 0.2077 | 0.4515 | 154,358,256 | +0.24(+117.91%) |
Jan 09, 2023 | 0.2210 | 0.2940 | 0.2010 | 0.2072 | 53,073,552 | +0.03(+15.62%) |
Jan 06, 2023 | 0.3593 | 0.3700 | 0.1500 | 0.1792 | 50,801,864 | -0.18(-49.90%) |
Jan 05, 2023 | 0.3880 | 0.3896 | 0.3502 | 0.3577 | 4,129,234 | -0.02(-5.87%) |
Jan 04, 2023 | 0.3610 | 0.3950 | 0.3610 | 0.3800 | 2,433,877 | +0.01(+3.23%) |
Jan 03, 2023 | 0.3920 | 0.4087 | 0.3525 | 0.3681 | 4,099,390 | +0.00(+0.71%) |
Dec 30, 2022 | 0.3500 | 0.3750 | 0.3403 | 0.3655 | 3,153,251 | -0.00(-0.25%) |
Dec 29, 2022 | 0.3200 | 0.3749 | 0.3200 | 0.3664 | 4,390,706 | +0.04(+13.68%) |
Dec 28, 2022 | 0.3300 | 0.3399 | 0.3150 | 0.3223 | 3,508,143 | -0.01(-2.48%) |
Dec 27, 2022 | 0.3558 | 0.3558 | 0.3210 | 0.3305 | 2,404,565 | -0.02(-5.27%) |
Dec 23, 2022 | 0.3400 | 0.3499 | 0.3302 | 0.3489 | 3,863,913 | +0.02(+5.70%) |
Dec 22, 2022 | 0.3700 | 0.3700 | 0.3100 | 0.3301 | 6,161,077 | -0.03(-7.46%) |
Dec 21, 2022 | 0.3840 | 0.3940 | 0.3515 | 0.3567 | 6,254,083 | -0.02(-4.75%) |
Dec 20, 2022 | 0.3863 | 0.4040 | 0.3730 | 0.3745 | 3,472,153 | +0.00(+0.03%) |
Dec 19, 2022 | 0.4300 | 0.4330 | 0.3700 | 0.3744 | 7,062,293 | -0.05(-10.86%) |
Dec 16, 2022 | 0.3900 | 0.4800 | 0.3800 | 0.4200 | 7,750,970 | +0.03(+8.36%) |
Dec 15, 2022 | 0.3999 | 0.4100 | 0.3800 | 0.3876 | 3,596,500 | -0.01(-3.12%) |
Dec 14, 2022 | 0.4500 | 0.4500 | 0.3851 | 0.4001 | 6,369,087 | -0.04(-9.62%) |
Dec 13, 2022 | 0.5400 | 0.5400 | 0.4427 | 0.4427 | 8,480,402 | -0.07(-14.47%) |
Dec 12, 2022 | 0.5138 | 0.5259 | 0.4998 | 0.5176 | 6,361,029 | +0.01(+2.68%) |
Dec 09, 2022 | 0.6000 | 0.6000 | 0.5015 | 0.5041 | 7,045,094 | -0.09(-14.96%) |
Dec 08, 2022 | 0.6000 | 0.6255 | 0.5800 | 0.5928 | 1,869,515 | -0.00(-0.15%) |
Dec 07, 2022 | 0.6200 | 0.6219 | 0.5802 | 0.5937 | 2,818,427 | -0.02(-3.59%) |
Dec 06, 2022 | 0.6511 | 0.6700 | 0.6000 | 0.6158 | 5,199,789 | -0.03(-5.33%) |
Dec 05, 2022 | 0.6763 | 0.6945 | 0.6498 | 0.6505 | 5,406,151 | -0.02(-3.50%) |
Dec 02, 2022 | 0.6500 | 0.6849 | 0.6070 | 0.6741 | 7,168,476 | +0.01(+1.86%) |
Dec 01, 2022 | 0.7200 | 0.7559 | 0.6565 | 0.6618 | 8,640,108 | -0.05(-6.79%) |
Nov 30, 2022 | 0.7000 | 0.7300 | 0.6606 | 0.7100 | 6,038,363 | +0.01(+1.10%) |
Nov 29, 2022 | 0.7000 | 0.7283 | 0.6880 | 0.7023 | 3,397,626 | +0.01(+2.11%) |
Nov 28, 2022 | 0.7500 | 0.7649 | 0.6821 | 0.6878 | 3,418,226 | -0.06(-7.89%) |
Nov 25, 2022 | 0.7244 | 0.7759 | 0.7164 | 0.7467 | 2,758,441 | +0.03(+4.39%) |
Nov 23, 2022 | 0.7425 | 0.7498 | 0.6893 | 0.7153 | 8,165,079 | -0.02(-2.35%) |
Nov 22, 2022 | 0.7700 | 0.7798 | 0.7200 | 0.7325 | 11,152,554 | -0.02(-2.48%) |
Nov 21, 2022 | 0.8800 | 0.8900 | 0.7510 | 0.7511 | 9,516,553 | -0.12(-13.83%) |
Nov 18, 2022 | 0.8677 | 0.9050 | 0.8400 | 0.8716 | 6,801,032 | +0.02(+2.89%) |
Nov 17, 2022 | 0.8600 | 0.8944 | 0.8110 | 0.8471 | 15,811,385 | -0.03(-3.80%) |
Nov 16, 2022 | 1.010 | 1.020 | 0.8789 | 0.8806 | 25,571,108 | -0.16(-15.33%) |
Nov 15, 2022 | 1.050 | 1.120 | 1.010 | 1.040 | 4,257,123 | +0.01(+0.97%) |
Nov 14, 2022 | 0.9885 | 1.030 | 0.9030 | 1.030 | 11,098,323 | +0.02(+1.98%) |
Nov 11, 2022 | 0.9000 | 1.040 | 0.9000 | 1.010 | 13,731,012 | +0.15(+17.44%) |
Nov 10, 2022 | 0.8100 | 0.9100 | 0.8000 | 0.8600 | 9,379,171 | +0.10(+13.35%) |
Nov 09, 2022 | 0.9400 | 0.9683 | 0.7222 | 0.7587 | 12,632,664 | -0.15(-16.75%) |
Nov 08, 2022 | 1.120 | 1.160 | 0.8997 | 0.9114 | 29,854,156 | -0.62(-40.43%) |
Nov 07, 2022 | 1.500 | 1.550 | 1.370 | 1.530 | 5,752,055 | +0.04(+2.68%) |
Nov 04, 2022 | 1.510 | 1.550 | 1.450 | 1.490 | 3,699,135 | +0.02(+1.36%) |
Nov 03, 2022 | 1.550 | 1.550 | 1.470 | 1.470 | 3,304,254 | -0.09(-5.77%) |
Nov 02, 2022 | 1.600 | 1.560 | 1.560 | 3,988,801 | -0.08(-4.88%) |