Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 0.0404 | 0.0430 | 0.0382 | 0.0387 | 305,131,616 | -0.00(-7.86%) |
May 30, 2024 | 0.0472 | 0.0500 | 0.0405 | 0.0420 | 418,568,384 | -0.01(-14.98%) |
May 29, 2024 | 0.0742 | 0.0746 | 0.0462 | 0.0494 | 666,709,632 | -0.03(-37.15%) |
May 28, 2024 | 0.0838 | 0.0909 | 0.0650 | 0.0786 | 307,317,696 | -0.01(-7.42%) |
May 24, 2024 | 0.0890 | 0.0917 | 0.0755 | 0.0849 | 428,983,968 | -0.00(-4.18%) |
May 23, 2024 | 0.1175 | 0.1225 | 0.0800 | 0.0886 | 1,392,247,040 | +0.01(+12.44%) |
May 22, 2024 | 0.0670 | 0.0899 | 0.0561 | 0.0788 | 1,494,022,144 | +0.02(+33.79%) |
May 21, 2024 | 0.0637 | 0.0780 | 0.0522 | 0.0589 | 700,877,632 | -0.10(-62.72%) |
May 20, 2024 | 0.1867 | 0.1892 | 0.1330 | 0.1580 | 637,405,952 | +0.00(+2.53%) |
May 17, 2024 | 0.2088 | 0.2965 | 0.1100 | 0.1541 | 1,164,826,880 | +0.01(+4.05%) |
May 16, 2024 | 0.1000 | 0.2299 | 0.0840 | 0.1481 | 1,922,578,432 | +0.09(+147.66%) |
May 15, 2024 | 0.0640 | 0.0711 | 0.0500 | 0.0598 | 801,989,696 | +0.02(+34.38%) |
May 14, 2024 | 0.0408 | 0.0525 | 0.0405 | 0.0445 | 229,673,040 | +0.00(+6.71%) |
May 13, 2024 | 0.0425 | 0.0448 | 0.0400 | 0.0417 | 43,311,932 | -0.00(-5.01%) |
May 10, 2024 | 0.0482 | 0.0484 | 0.0432 | 0.0439 | 91,145,008 | -0.03(-37.20%) |
May 09, 2024 | 0.0800 | 0.0800 | 0.0656 | 0.0699 | 188,054,752 | +0.01(+20.31%) |
May 08, 2024 | 0.0600 | 0.0608 | 0.0569 | 0.0581 | 12,062,511 | -0.00(-4.91%) |
May 07, 2024 | 0.0693 | 0.0700 | 0.0600 | 0.0611 | 24,879,124 | -0.00(-3.17%) |
May 06, 2024 | 0.0606 | 0.0645 | 0.0606 | 0.0631 | 10,864,421 | -0.00(-2.32%) |
May 03, 2024 | 0.0632 | 0.0663 | 0.0606 | 0.0646 | 10,950,211 | +0.00(+4.36%) |
May 02, 2024 | 0.0624 | 0.0677 | 0.0605 | 0.0619 | 8,416,719 | +0.00(+0.65%) |
May 01, 2024 | 0.0654 | 0.0659 | 0.0561 | 0.0615 | 10,780,140 | -0.00(-7.10%) |
Apr 30, 2024 | 0.0689 | 0.0700 | 0.0650 | 0.0662 | 63,639,632 | +0.00(+1.85%) |
Apr 29, 2024 | 0.0684 | 0.0695 | 0.0648 | 0.0650 | 9,045,521 | -0.00(-2.69%) |
Apr 26, 2024 | 0.0704 | 0.0714 | 0.0649 | 0.0668 | 9,506,079 | -0.00(-3.47%) |
Apr 25, 2024 | 0.0680 | 0.0704 | 0.0630 | 0.0692 | 9,777,080 | +0.00(+1.76%) |
Apr 24, 2024 | 0.0700 | 0.0704 | 0.0616 | 0.0680 | 13,001,075 | -0.00(-2.72%) |
Apr 23, 2024 | 0.0676 | 0.0716 | 0.0624 | 0.0699 | 36,956,800 | -0.06(-44.66%) |
Apr 22, 2024 | 0.1198 | 0.1291 | 0.1150 | 0.1263 | 3,944,262 | +0.01(+8.23%) |
Apr 19, 2024 | 0.1242 | 0.1242 | 0.1160 | 0.1167 | 1,735,850 | -0.01(-6.49%) |
Apr 18, 2024 | 0.1200 | 0.1279 | 0.1155 | 0.1248 | 2,623,892 | +0.00(+2.72%) |
Apr 17, 2024 | 0.1247 | 0.1340 | 0.1200 | 0.1215 | 2,110,539 | -0.01(-4.78%) |
Apr 16, 2024 | 0.1174 | 0.1294 | 0.1162 | 0.1276 | 2,731,230 | +0.01(+8.41%) |
Apr 15, 2024 | 0.1250 | 0.1250 | 0.1173 | 0.1177 | 1,440,760 | -0.00(-3.52%) |
Apr 12, 2024 | 0.1310 | 0.1310 | 0.1188 | 0.1220 | 3,367,617 | -0.01(-7.01%) |
Apr 11, 2024 | 0.1383 | 0.1383 | 0.1285 | 0.1312 | 1,725,723 | -0.00(-2.67%) |
Apr 10, 2024 | 0.1345 | 0.1351 | 0.1300 | 0.1348 | 1,055,507 | -0.00(-1.68%) |
Apr 09, 2024 | 0.1348 | 0.1388 | 0.1250 | 0.1371 | 2,022,271 | +0.00(+1.18%) |
Apr 08, 2024 | 0.1496 | 0.1500 | 0.1350 | 0.1355 | 2,205,434 | -0.01(-4.38%) |
Apr 05, 2024 | 0.1470 | 0.1489 | 0.1391 | 0.1417 | 2,333,237 | -0.00(-2.34%) |
Apr 04, 2024 | 0.1599 | 0.1650 | 0.1420 | 0.1451 | 5,473,164 | -0.00(-2.62%) |
Apr 03, 2024 | 0.1355 | 0.1516 | 0.1300 | 0.1490 | 4,268,496 | +0.01(+8.92%) |
Apr 02, 2024 | 0.1419 | 0.1419 | 0.1292 | 0.1368 | 3,318,213 | -0.01(-6.94%) |
Apr 01, 2024 | 0.1324 | 0.1701 | 0.1240 | 0.1470 | 22,102,594 | +0.03(+21.49%) |
Mar 28, 2024 | 0.1280 | 0.1230 | 0.1230 | 0.1210 | 5,822,134 | -0.01(-4.87%) |
Mar 27, 2024 | 0.1375 | 0.1400 | 0.1220 | 0.1272 | 6,259,440 | -0.01(-5.85%) |
Mar 26, 2024 | 0.1785 | 0.1830 | 0.1320 | 0.1351 | 30,459,250 | -0.02(-11.12%) |
Mar 25, 2024 | 0.1300 | 0.1530 | 0.1209 | 0.1520 | 9,074,416 | +0.03(+24.49%) |
Mar 22, 2024 | 0.1280 | 0.1280 | 0.1151 | 0.1221 | 5,367,544 | -0.01(-5.20%) |
Mar 21, 2024 | 0.1400 | 0.1402 | 0.1225 | 0.1288 | 5,731,376 | -0.01(-5.99%) |
Mar 20, 2024 | 0.1570 | 0.1570 | 0.1322 | 0.1370 | 6,667,825 | -0.02(-12.74%) |
Mar 19, 2024 | 0.1777 | 0.1790 | 0.1531 | 0.1570 | 16,032,631 | -0.22(-57.91%) |
Mar 18, 2024 | 0.3560 | 0.5966 | 0.3340 | 0.3730 | 11,569,536 | +0.07(+23.10%) |
Mar 15, 2024 | 0.3200 | 0.4000 | 0.2990 | 0.3030 | 687,096 | -0.03(-8.18%) |
Mar 14, 2024 | 0.3963 | 0.4600 | 0.3250 | 0.3300 | 757,599 | -0.07(-17.50%) |
Mar 13, 2024 | 0.4300 | 0.4650 | 0.3911 | 0.4000 | 649,385 | -0.02(-4.76%) |
Mar 12, 2024 | 0.4410 | 0.4700 | 0.4111 | 0.4200 | 347,195 | -0.03(-6.25%) |
Mar 11, 2024 | 0.5100 | 0.5180 | 0.4400 | 0.4480 | 391,930 | -0.05(-10.33%) |
Mar 08, 2024 | 0.5000 | 0.5273 | 0.4900 | 0.4996 | 512,312 | +0.00(+0.14%) |
Mar 07, 2024 | 0.5910 | 0.6150 | 0.4851 | 0.4989 | 1,094,313 | -0.10(-16.85%) |
Mar 06, 2024 | 0.6400 | 0.6400 | 0.5900 | 0.6000 | 446,959 | -0.05(-7.68%) |
Mar 05, 2024 | 0.6900 | 0.7100 | 0.6402 | 0.6499 | 382,771 | -0.05(-7.02%) |
Mar 04, 2024 | 0.7600 | 0.7800 | 0.6700 | 0.6990 | 385,555 | -0.04(-5.67%) |