Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 0.0033 | 0.0034 | 0.0030 | 0.0033 | 4,883,846 | -0.00(-2.94%) |
May 30, 2024 | 0.0031 | 0.0034 | 0.0028 | 0.0034 | 11,072,158 | +0.00(+9.68%) |
May 29, 2024 | 0.0028 | 0.0035 | 0.0028 | 0.0031 | 12,507,978 | +0.00(+3.33%) |
May 28, 2024 | 0.0031 | 0.0031 | 0.0028 | 0.0030 | 4,366,040 | -0.00(-3.23%) |
May 24, 2024 | 0.0030 | 0.0034 | 0.0029 | 0.0031 | 18,153,032 | +0.00(+0.00%) |
May 23, 2024 | 0.0031 | 0.0032 | 0.0027 | 0.0031 | 10,204,047 | +0.00(+6.90%) |
May 22, 2024 | 0.0031 | 0.0032 | 0.0027 | 0.0029 | 18,132,962 | -0.00(-3.33%) |
May 21, 2024 | 0.0031 | 0.0035 | 0.0027 | 0.0030 | 34,061,360 | -0.00(-11.76%) |
May 20, 2024 | 0.0039 | 0.0039 | 0.0029 | 0.0034 | 19,819,840 | -0.00(-8.11%) |
May 17, 2024 | 0.0055 | 0.0055 | 0.0028 | 0.0037 | 77,014,720 | -0.00(-24.49%) |
May 16, 2024 | 0.0058 | 0.0062 | 0.0043 | 0.0049 | 36,071,728 | -0.00(-15.52%) |
May 15, 2024 | 0.0054 | 0.0063 | 0.0054 | 0.0058 | 3,992,520 | +0.00(+1.75%) |
May 14, 2024 | 0.0062 | 0.0069 | 0.0052 | 0.0057 | 21,917,392 | -0.00(-12.31%) |
May 13, 2024 | 0.0066 | 0.0069 | 0.0052 | 0.0065 | 11,926,050 | -0.00(-1.52%) |
May 10, 2024 | 0.0053 | 0.0069 | 0.0052 | 0.0066 | 24,289,988 | +0.00(+22.22%) |
May 09, 2024 | 0.0069 | 0.0069 | 0.0050 | 0.0054 | 24,072,314 | -0.00(-21.74%) |
May 08, 2024 | 0.0065 | 0.0079 | 0.0061 | 0.0069 | 67,192,168 | +0.00(+15.00%) |
May 07, 2024 | 0.0055 | 0.0062 | 0.0050 | 0.0060 | 23,946,224 | +0.00(+20.00%) |
May 06, 2024 | 0.0034 | 0.0050 | 0.0033 | 0.0050 | 27,670,512 | +0.00(+42.86%) |
May 03, 2024 | 0.0038 | 0.0040 | 0.0031 | 0.0035 | 14,989,407 | +0.00(+0.00%) |
May 02, 2024 | 0.0031 | 0.0038 | 0.0029 | 0.0035 | 28,822,406 | +0.00(+16.67%) |
May 01, 2024 | 0.0034 | 0.0037 | 0.0029 | 0.0030 | 8,905,207 | -0.00(-9.09%) |
Apr 30, 2024 | 0.0033 | 0.0034 | 0.0030 | 0.0033 | 3,000,020 | +0.00(+6.45%) |
Apr 29, 2024 | 0.0035 | 0.0035 | 0.0029 | 0.0031 | 11,478,460 | -0.00(-8.82%) |
Apr 26, 2024 | 0.0030 | 0.0035 | 0.0029 | 0.0034 | 1,962,712 | +0.00(+13.33%) |
Apr 25, 2024 | 0.0029 | 0.0035 | 0.0027 | 0.0030 | 11,218,089 | +0.00(+7.14%) |
Apr 24, 2024 | 0.0027 | 0.0028 | 0.0026 | 0.0028 | 2,079,285 | +0.00(+7.69%) |
Apr 23, 2024 | 0.0026 | 0.0028 | 0.0025 | 0.0026 | 8,147,179 | -0.00(-3.70%) |
Apr 22, 2024 | 0.0030 | 0.0031 | 0.0025 | 0.0027 | 13,095,827 | -0.00(-6.90%) |
Apr 19, 2024 | 0.0029 | 0.0030 | 0.0027 | 0.0029 | 5,302,006 | +0.00(+0.00%) |
Apr 18, 2024 | 0.0025 | 0.0030 | 0.0025 | 0.0029 | 2,232,420 | +0.00(+0.00%) |
Apr 17, 2024 | 0.0027 | 0.0030 | 0.0025 | 0.0029 | 4,337,562 | +0.00(+0.00%) |
Apr 16, 2024 | 0.0027 | 0.0030 | 0.0024 | 0.0029 | 4,786,322 | +0.00(+16.00%) |
Apr 15, 2024 | 0.0027 | 0.0035 | 0.0022 | 0.0025 | 90,608,800 | -0.00(-10.71%) |
Apr 12, 2024 | 0.0033 | 0.0035 | 0.0027 | 0.0028 | 7,514,113 | -0.00(-12.50%) |
Apr 11, 2024 | 0.0031 | 0.0032 | 0.0028 | 0.0032 | 3,003,346 | +0.00(+3.23%) |
Apr 10, 2024 | 0.0030 | 0.0035 | 0.0027 | 0.0031 | 7,673,010 | +0.00(+6.90%) |
Apr 09, 2024 | 0.0027 | 0.0030 | 0.0027 | 0.0029 | 1,597,890 | +0.00(+3.57%) |
Apr 08, 2024 | 0.0026 | 0.0028 | 0.0026 | 0.0028 | 1,761,712 | +0.00(+3.70%) |
Apr 05, 2024 | 0.0029 | 0.0029 | 0.0025 | 0.0027 | 3,109,938 | -0.00(-6.90%) |
Apr 04, 2024 | 0.0025 | 0.0029 | 0.0025 | 0.0029 | 5,644,715 | +0.00(+7.41%) |
Apr 03, 2024 | 0.0032 | 0.0032 | 0.0025 | 0.0027 | 12,041,238 | -0.00(-6.90%) |
Apr 02, 2024 | 0.0034 | 0.0034 | 0.0027 | 0.0029 | 9,556,720 | -0.00(-14.71%) |
Apr 01, 2024 | 0.0033 | 0.0036 | 0.0027 | 0.0034 | 10,357,036 | +0.00(+3.03%) |
Mar 28, 2024 | 0.0034 | 0.0036 | 0.0027 | 0.0033 | 11,286,059 | -0.00(-8.33%) |
Mar 27, 2024 | 0.0033 | 0.0040 | 0.0031 | 0.0036 | 8,826,618 | +0.00(+2.86%) |
Mar 26, 2024 | 0.0034 | 0.0039 | 0.0034 | 0.0035 | 12,510,548 | +0.00(+0.00%) |
Mar 25, 2024 | 0.0036 | 0.0041 | 0.0031 | 0.0035 | 19,719,702 | -0.00(-2.78%) |
Mar 22, 2024 | 0.0037 | 0.0040 | 0.0033 | 0.0036 | 9,292,415 | +0.00(+0.00%) |
Mar 21, 2024 | 0.0030 | 0.0036 | 0.0027 | 0.0036 | 34,038,800 | +0.00(+33.33%) |
Mar 20, 2024 | 0.0024 | 0.0027 | 0.0024 | 0.0027 | 7,862,133 | +0.00(+12.50%) |
Mar 19, 2024 | 0.0026 | 0.0035 | 0.0020 | 0.0024 | 29,729,620 | -0.00(-7.69%) |
Mar 18, 2024 | 0.0029 | 0.0029 | 0.0024 | 0.0026 | 9,545,032 | -0.00(-13.33%) |
Mar 15, 2024 | 0.0035 | 0.0036 | 0.0021 | 0.0030 | 26,658,476 | -0.00(-11.76%) |
Mar 14, 2024 | 0.0031 | 0.0038 | 0.0030 | 0.0034 | 8,635,228 | +0.00(+0.00%) |
Mar 13, 2024 | 0.0035 | 0.0040 | 0.0028 | 0.0034 | 7,359,548 | -0.00(-8.11%) |
Mar 12, 2024 | 0.0042 | 0.0042 | 0.0030 | 0.0037 | 9,949,035 | -0.00(-7.50%) |
Mar 11, 2024 | 0.0040 | 0.0042 | 0.0033 | 0.0040 | 7,240,031 | -0.00(-2.44%) |
Mar 08, 2024 | 0.0040 | 0.0042 | 0.0039 | 0.0041 | 7,277,740 | +0.00(+2.50%) |
Mar 07, 2024 | 0.0039 | 0.0040 | 0.0035 | 0.0040 | 4,245,825 | +0.00(+5.26%) |
Mar 06, 2024 | 0.0030 | 0.0038 | 0.0029 | 0.0038 | 9,548,745 | +0.00(+26.67%) |
Mar 05, 2024 | 0.0028 | 0.0030 | 0.0027 | 0.0030 | 4,439,029 | +0.00(+7.14%) |
Mar 04, 2024 | 0.0027 | 0.0028 | 0.0026 | 0.0028 | 4,246,899 | +0.00(+3.70%) |
Mar 01, 2024 | 0.0028 | 0.0028 | 0.0022 | 0.0027 | 3,125,234 | +0.00(+0.00%) |
Feb 29, 2024 | 0.0028 | 0.0030 | 0.0025 | 0.0027 | 4,405,560 | +0.00(+8.00%) |
Feb 28, 2024 | 0.0022 | 0.0028 | 0.0022 | 0.0025 | 3,318,311 | +0.00(+0.00%) |
Feb 27, 2024 | 0.0021 | 0.0028 | 0.0021 | 0.0025 | 1,828,574 | +0.00(+4.17%) |
Feb 26, 2024 | 0.0023 | 0.0025 | 0.0020 | 0.0024 | 2,722,400 | +0.00(+4.35%) |
Feb 23, 2024 | 0.0026 | 0.0030 | 0.0022 | 0.0023 | 2,738,935 | -0.00(-4.17%) |
Feb 22, 2024 | 0.0024 | 0.0024 | 0.0023 | 0.0024 | 600,214 | +0.00(+4.35%) |
Feb 21, 2024 | 0.0025 | 0.0025 | 0.0022 | 0.0023 | 804,394 | -0.00(-8.00%) |
Feb 20, 2024 | 0.0025 | 0.0025 | 0.0024 | 0.0025 | 1,734,950 | +0.00(+0.00%) |
Feb 16, 2024 | 0.0020 | 0.0025 | 0.0020 | 0.0025 | 2,758,204 | +0.00(+19.05%) |
Feb 15, 2024 | 0.0019 | 0.0025 | 0.0019 | 0.0021 | 4,298,555 | +0.00(+5.00%) |
Feb 14, 2024 | 0.0021 | 0.0023 | 0.0018 | 0.0020 | 6,241,755 | -0.00(-4.76%) |
Feb 13, 2024 | 0.0022 | 0.0022 | 0.0018 | 0.0021 | 3,495,568 | -0.00(-4.55%) |
Feb 12, 2024 | 0.0019 | 0.0022 | 0.0016 | 0.0022 | 8,957,013 | +0.00(+10.00%) |
Feb 09, 2024 | 0.0021 | 0.0025 | 0.0017 | 0.0020 | 19,259,958 | -0.00(-13.04%) |
Feb 08, 2024 | 0.0018 | 0.0036 | 0.0017 | 0.0023 | 26,023,020 | +0.00(+15.00%) |
Feb 07, 2024 | 0.0020 | 0.0021 | 0.0018 | 0.0020 | 6,560,031 | -0.00(-4.76%) |
Feb 06, 2024 | 0.0021 | 0.0022 | 0.0020 | 0.0021 | 834,297 | +0.00(+5.00%) |
Feb 05, 2024 | 0.0022 | 0.0023 | 0.0020 | 0.0020 | 4,909,949 | -0.00(-9.09%) |
Feb 02, 2024 | 0.0022 | 0.0023 | 0.0022 | 0.0022 | 1,966,473 | +0.00(+0.00%) |
Feb 01, 2024 | 0.0024 | 0.0025 | 0.0022 | 0.0022 | 1,131,622 | -0.00(-12.00%) |
Jan 31, 2024 | 0.0024 | 0.0025 | 0.0022 | 0.0025 | 1,242,701 | +0.00(+4.17%) |
Jan 30, 2024 | 0.0023 | 0.0027 | 0.0022 | 0.0024 | 1,652,828 | +0.00(+0.00%) |
Jan 29, 2024 | 0.0024 | 0.0025 | 0.0022 | 0.0024 | 1,629,241 | +0.00(+4.35%) |
Jan 26, 2024 | 0.0023 | 0.0026 | 0.0021 | 0.0023 | 2,338,837 | +0.00(+0.00%) |
Jan 25, 2024 | 0.0022 | 0.0023 | 0.0020 | 0.0023 | 1,387,248 | +0.00(+4.55%) |
Jan 24, 2024 | 0.0022 | 0.0023 | 0.0020 | 0.0022 | 12,291,648 | +0.00(+0.00%) |
Jan 23, 2024 | 0.0023 | 0.0023 | 0.0021 | 0.0022 | 978,525 | -0.00(-4.35%) |
Jan 22, 2024 | 0.0023 | 0.0025 | 0.0021 | 0.0023 | 2,754,722 | -0.00(-4.17%) |
Jan 19, 2024 | 0.0022 | 0.0024 | 0.0022 | 0.0024 | 3,348,374 | +0.00(+4.35%) |
Jan 18, 2024 | 0.0022 | 0.0023 | 0.0021 | 0.0023 | 796,000 | +0.00(+4.55%) |
Jan 17, 2024 | 0.0020 | 0.0023 | 0.0019 | 0.0022 | 1,441,650 | -0.00(-8.33%) |
Jan 16, 2024 | 0.0023 | 0.0024 | 0.0021 | 0.0024 | 2,022,332 | +0.00(+9.09%) |
Jan 12, 2024 | 0.0022 | 0.0023 | 0.0021 | 0.0022 | 621,350 | +0.00(+0.00%) |
Jan 11, 2024 | 0.0024 | 0.0027 | 0.0022 | 0.0022 | 9,513,554 | -0.00(-8.33%) |
Jan 10, 2024 | 0.0026 | 0.0026 | 0.0024 | 0.0024 | 1,423,397 | -0.00(-4.00%) |
Jan 09, 2024 | 0.0024 | 0.0028 | 0.0024 | 0.0025 | 2,976,552 | +0.00(+4.17%) |
Jan 08, 2024 | 0.0021 | 0.0024 | 0.0020 | 0.0024 | 2,170,794 | +0.00(+20.00%) |
Jan 05, 2024 | 0.0022 | 0.0022 | 0.0020 | 0.0020 | 8,776,717 | -0.00(-4.76%) |
Jan 04, 2024 | 0.0022 | 0.0023 | 0.0020 | 0.0021 | 3,632,634 | -0.00(-4.55%) |
Jan 03, 2024 | 0.0022 | 0.0023 | 0.0021 | 0.0022 | 3,575,023 | +0.00(+0.00%) |
Jan 02, 2024 | 0.0022 | 0.0024 | 0.0022 | 0.0022 | 4,032,181 | +0.00(+0.00%) |
Dec 29, 2023 | 0.0021 | 0.0024 | 0.0021 | 0.0022 | 9,342,030 | +0.00(+4.76%) |
Dec 28, 2023 | 0.0022 | 0.0025 | 0.0021 | 0.0021 | 14,025,864 | -0.00(-4.55%) |
Dec 27, 2023 | 0.0021 | 0.0025 | 0.0021 | 0.0022 | 6,374,591 | -0.00(-4.35%) |
Dec 26, 2023 | 0.0023 | 0.0025 | 0.0021 | 0.0023 | 5,305,654 | +0.00(+0.00%) |
Dec 22, 2023 | 0.0023 | 0.0026 | 0.0023 | 0.0023 | 3,867,074 | -0.00(-8.00%) |
Dec 21, 2023 | 0.0025 | 0.0026 | 0.0023 | 0.0025 | 3,274,159 | +0.00(+4.17%) |
Dec 20, 2023 | 0.0024 | 0.0026 | 0.0023 | 0.0024 | 2,100,820 | +0.00(+0.00%) |
Dec 19, 2023 | 0.0023 | 0.0026 | 0.0023 | 0.0024 | 3,145,853 | -0.00(-7.69%) |
Dec 18, 2023 | 0.0025 | 0.0027 | 0.0024 | 0.0026 | 6,136,228 | +0.00(+0.00%) |
Dec 15, 2023 | 0.0025 | 0.0027 | 0.0024 | 0.0026 | 3,452,457 | -0.00(-3.70%) |
Dec 14, 2023 | 0.0025 | 0.0027 | 0.0025 | 0.0027 | 7,622,492 | +0.00(+8.00%) |
Dec 13, 2023 | 0.0026 | 0.0028 | 0.0024 | 0.0025 | 1,575,964 | -0.00(-10.71%) |
Dec 12, 2023 | 0.0026 | 0.0029 | 0.0026 | 0.0028 | 2,234,882 | +0.00(+0.00%) |
Dec 11, 2023 | 0.0028 | 0.0028 | 0.0026 | 0.0028 | 886,323 | +0.00(+0.00%) |
Dec 08, 2023 | 0.0030 | 0.0030 | 0.0027 | 0.0028 | 3,397,586 | -0.00(-3.45%) |
Dec 07, 2023 | 0.0029 | 0.0030 | 0.0027 | 0.0029 | 2,035,435 | +0.00(+0.00%) |
Dec 06, 2023 | 0.0029 | 0.0030 | 0.0026 | 0.0029 | 5,900,103 | +0.00(+0.00%) |
Dec 05, 2023 | 0.0027 | 0.0030 | 0.0027 | 0.0029 | 1,836,595 | +0.00(+0.00%) |
Dec 04, 2023 | 0.0031 | 0.0031 | 0.0027 | 0.0029 | 1,089,106 | +0.00(+0.00%) |
Dec 01, 2023 | 0.0031 | 0.0033 | 0.0027 | 0.0029 | 4,499,612 | -0.00(-3.33%) |
Nov 30, 2023 | 0.0030 | 0.0033 | 0.0029 | 0.0030 | 2,711,567 | -0.00(-3.23%) |
Nov 29, 2023 | 0.0032 | 0.0033 | 0.0029 | 0.0031 | 3,396,964 | -0.00(-3.13%) |
Nov 28, 2023 | 0.0031 | 0.0033 | 0.0028 | 0.0032 | 3,355,927 | +0.00(+6.67%) |
Nov 27, 2023 | 0.0029 | 0.0033 | 0.0029 | 0.0030 | 3,414,368 | -0.00(-3.23%) |
Nov 24, 2023 | 0.0029 | 0.0033 | 0.0028 | 0.0031 | 2,866,843 | +0.00(+19.23%) |
Nov 22, 2023 | 0.0030 | 0.0030 | 0.0025 | 0.0026 | 1,718,806 | -0.00(-7.14%) |
Nov 21, 2023 | 0.0028 | 0.0030 | 0.0026 | 0.0028 | 3,652,296 | +0.00(+0.00%) |
Nov 20, 2023 | 0.0026 | 0.0028 | 0.0026 | 0.0028 | 2,083,373 | +0.00(+3.70%) |
Nov 17, 2023 | 0.0029 | 0.0029 | 0.0026 | 0.0027 | 684,490 | -0.00(-3.57%) |
Nov 16, 2023 | 0.0029 | 0.0030 | 0.0026 | 0.0028 | 2,692,083 | +0.00(+0.00%) |
Nov 15, 2023 | 0.0028 | 0.0029 | 0.0027 | 0.0028 | 1,904,907 | -0.00(-3.45%) |
Nov 14, 2023 | 0.0030 | 0.0032 | 0.0027 | 0.0029 | 1,169,145 | -0.00(-3.33%) |
Nov 13, 2023 | 0.0031 | 0.0032 | 0.0028 | 0.0030 | 4,016,106 | -0.00(-3.23%) |
Nov 10, 2023 | 0.0029 | 0.0032 | 0.0028 | 0.0031 | 3,306,095 | +0.00(+10.71%) |
Nov 09, 2023 | 0.0031 | 0.0031 | 0.0025 | 0.0028 | 11,449,907 | -0.00(-12.50%) |
Nov 08, 2023 | 0.0030 | 0.0032 | 0.0029 | 0.0032 | 7,529,279 | +0.00(+6.67%) |
Nov 07, 2023 | 0.0032 | 0.0032 | 0.0027 | 0.0030 | 4,043,950 | +0.00(+0.00%) |
Nov 06, 2023 | 0.0028 | 0.0035 | 0.0026 | 0.0030 | 13,567,459 | +0.00(+20.00%) |
Nov 03, 2023 | 0.0027 | 0.0029 | 0.0025 | 0.0025 | 12,198,457 | -0.00(-10.71%) |
Nov 02, 2023 | 0.0029 | 0.0030 | 0.0025 | 0.0028 | 5,289,407 | +0.00(+16.67%) |
Nov 01, 2023 | 0.0028 | 0.0030 | 0.0024 | 0.0024 | 8,804,940 | -0.00(-11.11%) |
Oct 31, 2023 | 0.0030 | 0.0030 | 0.0025 | 0.0027 | 12,268,009 | -0.00(-6.90%) |
Oct 30, 2023 | 0.0028 | 0.0030 | 0.0028 | 0.0029 | 10,569,257 | +0.00(+7.41%) |
Oct 27, 2023 | 0.0026 | 0.0028 | 0.0025 | 0.0027 | 7,196,404 | +0.00(+12.50%) |
Oct 26, 2023 | 0.0024 | 0.0026 | 0.0023 | 0.0024 | 2,304,269 | +0.00(+0.00%) |
Oct 25, 2023 | 0.0022 | 0.0026 | 0.0020 | 0.0024 | 5,860,533 | +0.00(+0.00%) |
Oct 24, 2023 | 0.0027 | 0.0028 | 0.0023 | 0.0024 | 9,532,761 | -0.00(-14.29%) |
Oct 23, 2023 | 0.0025 | 0.0031 | 0.0024 | 0.0028 | 10,981,324 | +0.00(+12.00%) |
Oct 20, 2023 | 0.0026 | 0.0027 | 0.0024 | 0.0025 | 2,841,845 | +0.00(+0.00%) |
Oct 19, 2023 | 0.0026 | 0.0027 | 0.0025 | 0.0025 | 2,757,999 | +0.00(+0.00%) |
Oct 18, 2023 | 0.0025 | 0.0028 | 0.0025 | 0.0025 | 1,933,641 | -0.00(-3.85%) |
Oct 17, 2023 | 0.0026 | 0.0028 | 0.0025 | 0.0026 | 4,060,763 | +0.00(+0.00%) |
Oct 16, 2023 | 0.0026 | 0.0027 | 0.0025 | 0.0026 | 1,837,471 | +0.00(+4.00%) |
Oct 13, 2023 | 0.0025 | 0.0027 | 0.0024 | 0.0025 | 5,957,248 | -0.00(-10.71%) |
Oct 12, 2023 | 0.0026 | 0.0028 | 0.0026 | 0.0028 | 1,768,090 | +0.00(+12.00%) |
Oct 11, 2023 | 0.0027 | 0.0028 | 0.0025 | 0.0025 | 701,492 | +0.00(+0.00%) |
Oct 10, 2023 | 0.0025 | 0.0028 | 0.0025 | 0.0025 | 2,392,410 | +0.00(+0.00%) |
Oct 09, 2023 | 0.0027 | 0.0028 | 0.0025 | 0.0025 | 3,329,081 | -0.00(-7.41%) |
Oct 06, 2023 | 0.0026 | 0.0027 | 0.0025 | 0.0027 | 2,595,656 | +0.00(+3.85%) |
Oct 05, 2023 | 0.0026 | 0.0027 | 0.0026 | 0.0026 | 775,466 | +0.00(+0.00%) |
Oct 04, 2023 | 0.0027 | 0.0028 | 0.0026 | 0.0026 | 1,474,523 | -0.00(-3.70%) |
Oct 03, 2023 | 0.0026 | 0.0027 | 0.0026 | 0.0027 | 320,716 | +0.00(+3.85%) |