Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 13, 2024 | 0 | +0.00(+0.00%) | ||||
Feb 12, 2024 | 0.2439 | 0.2700 | 0.1620 | 0.1683 | 57,756,752 | -0.06(-26.83%) |
Feb 09, 2024 | 0.1500 | 0.3797 | 0.1450 | 0.2300 | 419,200,576 | +0.11(+97.93%) |
Feb 08, 2024 | 0.0552 | 0.2816 | 0.0510 | 0.1162 | 392,982,272 | +0.06(+118.42%) |
Feb 07, 2024 | 0.0805 | 0.0900 | 0.0505 | 0.0532 | 26,444,952 | -0.04(-41.98%) |
Feb 06, 2024 | 0.1060 | 0.1161 | 0.0719 | 0.0917 | 57,900,320 | -0.01(-10.88%) |
Feb 05, 2024 | 0.1850 | 0.1872 | 0.1000 | 0.1029 | 33,965,908 | -0.37(-78.02%) |
Feb 02, 2024 | 0.4974 | 0.5300 | 0.4611 | 0.4681 | 636,928 | -0.05(-9.44%) |
Feb 01, 2024 | 0.4200 | 0.5500 | 0.4200 | 0.5169 | 1,744,394 | +0.11(+25.58%) |
Jan 31, 2024 | 0.4011 | 0.4715 | 0.4011 | 0.4116 | 796,587 | -0.00(-0.63%) |
Jan 30, 2024 | 0.4198 | 0.4350 | 0.4045 | 0.4142 | 246,330 | -0.02(-3.81%) |
Jan 29, 2024 | 0.4116 | 0.4328 | 0.4001 | 0.4306 | 380,701 | +0.03(+7.62%) |
Jan 26, 2024 | 0.4000 | 0.4423 | 0.3951 | 0.4001 | 511,907 | +0.01(+3.68%) |
Jan 25, 2024 | 0.4104 | 0.4154 | 0.3805 | 0.3859 | 635,803 | -0.02(-4.03%) |
Jan 24, 2024 | 0.4260 | 0.4603 | 0.4000 | 0.4021 | 536,952 | -0.03(-7.99%) |
Jan 23, 2024 | 0.4840 | 0.4840 | 0.4200 | 0.4370 | 606,306 | -0.02(-4.81%) |
Jan 22, 2024 | 0.4700 | 0.5000 | 0.4500 | 0.4591 | 749,393 | +0.02(+4.34%) |
Jan 19, 2024 | 0.4227 | 0.4476 | 0.3930 | 0.4400 | 445,796 | +0.02(+4.54%) |
Jan 18, 2024 | 0.4003 | 0.4269 | 0.3601 | 0.4209 | 1,543,691 | +0.02(+5.70%) |
Jan 17, 2024 | 0.3987 | 0.4152 | 0.3805 | 0.3982 | 388,934 | -0.01(-2.97%) |
Jan 16, 2024 | 0.4000 | 0.4169 | 0.3800 | 0.4104 | 1,259,564 | +0.01(+2.60%) |
Jan 12, 2024 | 0.4679 | 0.4679 | 0.3799 | 0.4000 | 1,354,472 | -0.04(-9.09%) |
Jan 11, 2024 | 0.5168 | 0.5168 | 0.4312 | 0.4400 | 1,867,474 | -0.06(-11.72%) |
Jan 10, 2024 | 0.5411 | 0.5600 | 0.4905 | 0.4984 | 1,322,021 | -0.05(-8.72%) |
Jan 09, 2024 | 0.5600 | 0.5851 | 0.5400 | 0.5460 | 858,109 | -0.03(-4.76%) |
Jan 08, 2024 | 0.6000 | 0.6100 | 0.5600 | 0.5733 | 1,307,619 | +0.03(+5.72%) |
Jan 05, 2024 | 0.6200 | 0.6200 | 0.5149 | 0.5423 | 1,426,179 | -0.05(-7.87%) |
Jan 04, 2024 | 0.6000 | 0.6395 | 0.5800 | 0.5886 | 590,416 | +0.01(+1.48%) |
Jan 03, 2024 | 0.7350 | 0.7510 | 0.5605 | 0.5800 | 1,452,371 | -0.15(-20.77%) |
Jan 02, 2024 | 0.7589 | 0.8430 | 0.7300 | 0.7320 | 838,108 | -0.02(-2.19%) |
Dec 29, 2023 | 0.7800 | 0.8000 | 0.7350 | 0.7484 | 924,467 | -0.05(-5.84%) |
Dec 28, 2023 | 0.7308 | 0.8800 | 0.7300 | 0.7948 | 1,621,955 | +0.07(+9.18%) |
Dec 27, 2023 | 0.7100 | 0.7474 | 0.7000 | 0.7280 | 1,047,801 | +0.04(+6.46%) |
Dec 26, 2023 | 0.8000 | 0.8541 | 0.6828 | 0.6838 | 1,294,513 | -0.11(-14.34%) |
Dec 22, 2023 | 0.7900 | 0.9399 | 0.7772 | 0.7983 | 2,478,642 | +0.01(+1.40%) |
Dec 21, 2023 | 0.6500 | 0.8000 | 0.6300 | 0.7873 | 1,855,277 | +0.13(+19.85%) |
Dec 20, 2023 | 0.6850 | 0.7000 | 0.6023 | 0.6569 | 1,799,701 | -0.05(-7.30%) |
Dec 19, 2023 | 0.5300 | 0.7299 | 0.5300 | 0.7086 | 3,554,791 | +0.17(+32.00%) |
Dec 18, 2023 | 0.5529 | 0.5718 | 0.5327 | 0.5368 | 803,760 | -0.00(-0.61%) |
Dec 15, 2023 | 0.5676 | 0.5900 | 0.5325 | 0.5401 | 1,762,033 | -0.04(-6.28%) |
Dec 14, 2023 | 0.5625 | 0.6020 | 0.5612 | 0.5763 | 1,841,137 | +0.03(+5.43%) |
Dec 13, 2023 | 0.5333 | 0.5661 | 0.5167 | 0.5466 | 1,175,343 | +0.01(+1.96%) |
Dec 12, 2023 | 0.5500 | 0.5619 | 0.5211 | 0.5361 | 558,609 | -0.01(-1.81%) |
Dec 11, 2023 | 0.5689 | 0.5742 | 0.5429 | 0.5460 | 340,558 | -0.03(-4.91%) |
Dec 08, 2023 | 0.5900 | 0.5900 | 0.5667 | 0.5742 | 463,595 | -0.01(-1.29%) |
Dec 07, 2023 | 0.5875 | 0.5950 | 0.5500 | 0.5817 | 792,456 | -0.01(-1.12%) |
Dec 06, 2023 | 0.5500 | 0.6000 | 0.5337 | 0.5883 | 982,617 | +0.04(+7.18%) |
Dec 05, 2023 | 0.6060 | 0.6060 | 0.5455 | 0.5489 | 762,817 | -0.05(-7.61%) |
Dec 04, 2023 | 0.5500 | 0.6113 | 0.5500 | 0.5941 | 1,621,633 | +0.04(+7.16%) |
Dec 01, 2023 | 0.5000 | 0.5580 | 0.4928 | 0.5544 | 2,431,278 | +0.06(+11.48%) |
Nov 30, 2023 | 0.5347 | 0.5347 | 0.4942 | 0.4973 | 1,266,870 | -0.01(-1.37%) |
Nov 29, 2023 | 0.5589 | 0.5702 | 0.5001 | 0.5042 | 1,492,058 | -0.04(-7.89%) |
Nov 28, 2023 | 0.5558 | 0.5747 | 0.5365 | 0.5474 | 1,448,687 | -0.01(-1.49%) |
Nov 27, 2023 | 0.5500 | 0.5898 | 0.5336 | 0.5557 | 4,173,948 | -0.02(-4.19%) |
Nov 24, 2023 | 0.5300 | 0.6000 | 0.5300 | 0.5800 | 4,917,152 | +0.06(+10.73%) |
Nov 22, 2023 | 0.5200 | 0.5594 | 0.5000 | 0.5238 | 4,967,737 | +0.02(+4.82%) |
Nov 21, 2023 | 0.6400 | 0.6400 | 0.4710 | 0.4997 | 10,269,753 | -0.14(-21.92%) |
Nov 20, 2023 | 0.7810 | 0.8000 | 0.6156 | 0.6400 | 15,472,158 | -0.64(-50.00%) |
Nov 17, 2023 | 1.340 | 1.410 | 1.230 | 1.280 | 4,904,562 | -0.05(-3.76%) |
Nov 16, 2023 | 1.320 | 1.350 | 1.285 | 1.330 | 677,748 | +0.01(+0.76%) |
Nov 15, 2023 | 1.250 | 1.339 | 1.250 | 1.320 | 1,823,242 | +0.08(+6.45%) |
Nov 14, 2023 | 1.130 | 1.280 | 1.130 | 1.240 | 1,418,027 | +0.15(+13.76%) |
Nov 13, 2023 | 1.100 | 1.105 | 1.020 | 1.090 | 1,423,644 | +0.01(+0.93%) |
Nov 10, 2023 | 1.230 | 1.230 | 1.080 | 1.080 | 1,035,406 | -0.11(-9.62%) |
Nov 09, 2023 | 1.310 | 1.340 | 1.160 | 1.195 | 943,555 | -0.09(-7.36%) |
Nov 08, 2023 | 1.430 | 1.430 | 1.270 | 1.290 | 1,014,907 | -0.11(-8.19%) |
Nov 07, 2023 | 1.420 | 1.485 | 1.250 | 1.405 | 1,278,990 | +0.03(+1.81%) |
Nov 06, 2023 | 1.610 | 1.610 | 1.360 | 1.380 | 1,372,946 | -0.22(-13.75%) |
Nov 03, 2023 | 1.470 | 1.710 | 1.440 | 1.600 | 1,238,995 | +0.19(+13.48%) |
Nov 02, 2023 | 1.400 | 1.485 | 1.350 | 1.410 | 1,202,865 | +0.06(+4.44%) |