Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2024 | 0.0001 | 0 | -0.00(-90.00%) | |||
Jan 22, 2024 | 0.0010 | 16,200 | +0.00(+0.00%) | |||
Jan 16, 2024 | 0.0010 | 7,000 | +0.00(+66.67%) | |||
Jan 12, 2024 | 0.0130 | 0.0135 | 0.0006 | 0.0006 | 654,410 | -0.01(-95.71%) |
Jan 11, 2024 | 0.0135 | 0.0143 | 0.0003 | 0.0140 | 463,524 | +0.00(+6.06%) |
Jan 10, 2024 | 0.0132 | 0.0143 | 0.0131 | 0.0132 | 1,243,289 | -0.00(-1.49%) |
Jan 09, 2024 | 0.0141 | 0.0145 | 0.0132 | 0.0134 | 414,593 | -0.00(-4.29%) |
Jan 08, 2024 | 0.0140 | 0.0150 | 0.0135 | 0.0140 | 1,845,996 | +0.00(+1.45%) |
Jan 05, 2024 | 0.0138 | 0.0142 | 0.0135 | 0.0138 | 1,393,894 | +0.00(+0.00%) |
Jan 04, 2024 | 0.0135 | 0.0142 | 0.0125 | 0.0138 | 552,643 | +0.00(+2.99%) |
Jan 03, 2024 | 0.0148 | 0.0148 | 0.0130 | 0.0134 | 1,012,447 | -0.00(-3.60%) |
Jan 02, 2024 | 0.0131 | 0.0142 | 0.0131 | 0.0139 | 1,268,600 | +0.00(+0.72%) |
Dec 29, 2023 | 0.0130 | 0.0142 | 0.0130 | 0.0138 | 2,295,258 | +0.00(+0.73%) |
Dec 28, 2023 | 0.0133 | 0.0140 | 0.0125 | 0.0137 | 2,356,986 | +0.00(+1.48%) |
Dec 27, 2023 | 0.0142 | 0.0148 | 0.0125 | 0.0135 | 3,311,107 | -0.00(-8.78%) |
Dec 26, 2023 | 0.0141 | 0.0150 | 0.0136 | 0.0148 | 2,046,199 | +0.00(+3.50%) |
Dec 22, 2023 | 0.0140 | 0.0150 | 0.0130 | 0.0143 | 2,403,475 | -0.00(-4.67%) |
Dec 21, 2023 | 0.0140 | 0.0154 | 0.0130 | 0.0150 | 1,742,067 | +0.00(+4.90%) |
Dec 20, 2023 | 0.0143 | 0.0154 | 0.0141 | 0.0143 | 817,736 | -0.00(-2.72%) |
Dec 19, 2023 | 0.0145 | 0.0154 | 0.0130 | 0.0147 | 861,392 | -0.00(-0.68%) |
Dec 18, 2023 | 0.0153 | 0.0154 | 0.0145 | 0.0148 | 1,486,535 | -0.00(-3.90%) |
Dec 15, 2023 | 0.0150 | 0.0154 | 0.0150 | 0.0154 | 1,560,161 | +0.00(+0.65%) |
Dec 14, 2023 | 0.0150 | 0.0155 | 0.0150 | 0.0153 | 2,253,566 | -0.00(-1.29%) |
Dec 13, 2023 | 0.0165 | 0.0168 | 0.0150 | 0.0155 | 1,911,055 | -0.00(-6.63%) |
Dec 12, 2023 | 0.0166 | 0.0168 | 0.0158 | 0.0166 | 783,987 | +0.00(+2.47%) |
Dec 11, 2023 | 0.0180 | 0.0180 | 0.0155 | 0.0162 | 1,678,804 | -0.00(-6.36%) |
Dec 08, 2023 | 0.0169 | 0.0180 | 0.0165 | 0.0173 | 1,027,271 | +0.00(+1.76%) |
Dec 07, 2023 | 0.0183 | 0.0183 | 0.0170 | 0.0170 | 809,889 | -0.00(-1.16%) |
Dec 06, 2023 | 0.0170 | 0.0180 | 0.0170 | 0.0172 | 689,719 | +0.00(+0.58%) |
Dec 05, 2023 | 0.0170 | 0.0185 | 0.0165 | 0.0171 | 928,250 | -0.00(-3.93%) |
Dec 04, 2023 | 0.0156 | 0.0200 | 0.0156 | 0.0178 | 1,105,165 | -0.00(-7.29%) |
Dec 01, 2023 | 0.0161 | 0.0193 | 0.0152 | 0.0192 | 1,107,443 | +0.00(+17.07%) |
Nov 30, 2023 | 0.0158 | 0.0174 | 0.0158 | 0.0164 | 422,702 | +0.00(+1.86%) |
Nov 29, 2023 | 0.0165 | 0.0170 | 0.0157 | 0.0161 | 972,395 | -0.00(-1.23%) |
Nov 28, 2023 | 0.0155 | 0.0174 | 0.0151 | 0.0163 | 1,476,360 | +0.00(+1.24%) |
Nov 27, 2023 | 0.0170 | 0.0185 | 0.0150 | 0.0161 | 3,426,412 | -0.00(-6.94%) |
Nov 24, 2023 | 0.0172 | 0.0185 | 0.0168 | 0.0173 | 697,720 | +0.00(+1.17%) |
Nov 22, 2023 | 0.0178 | 0.0185 | 0.0162 | 0.0171 | 3,037,360 | -0.00(-3.93%) |
Nov 21, 2023 | 0.0187 | 0.0210 | 0.0175 | 0.0178 | 1,421,067 | +0.00(+1.71%) |
Nov 20, 2023 | 0.0179 | 0.0189 | 0.0171 | 0.0175 | 2,293,808 | -0.00(-1.69%) |
Nov 17, 2023 | 0.0190 | 0.0199 | 0.0170 | 0.0178 | 4,004,180 | -0.00(-7.29%) |
Nov 16, 2023 | 0.0190 | 0.0205 | 0.0190 | 0.0192 | 520,910 | -0.00(-4.00%) |
Nov 15, 2023 | 0.0195 | 0.0212 | 0.0190 | 0.0200 | 709,455 | +0.00(+5.26%) |
Nov 14, 2023 | 0.0190 | 0.0200 | 0.0190 | 0.0190 | 585,999 | -0.00(-2.56%) |
Nov 13, 2023 | 0.0208 | 0.0208 | 0.0192 | 0.0195 | 698,064 | -0.00(-1.52%) |
Nov 10, 2023 | 0.0196 | 0.0207 | 0.0190 | 0.0198 | 862,013 | +0.00(+3.66%) |
Nov 09, 2023 | 0.0201 | 0.0207 | 0.0190 | 0.0191 | 981,406 | -0.00(-6.37%) |
Nov 08, 2023 | 0.0185 | 0.0207 | 0.0185 | 0.0204 | 548,464 | +0.00(+7.94%) |
Nov 07, 2023 | 0.0190 | 0.0190 | 0.0183 | 0.0189 | 1,557,947 | +0.00(+1.07%) |
Nov 06, 2023 | 0.0190 | 0.0207 | 0.0182 | 0.0187 | 1,696,657 | -0.00(-4.59%) |
Nov 03, 2023 | 0.0198 | 0.0213 | 0.0187 | 0.0196 | 912,052 | -0.00(-6.67%) |
Nov 02, 2023 | 0.0207 | 0.0221 | 0.0170 | 0.0210 | 3,930,599 | +0.00(+5.00%) |
Nov 01, 2023 | 0.0216 | 0.0217 | 0.0193 | 0.0200 | 97,051 | +0.00(+3.09%) |
Oct 31, 2023 | 0.0200 | 0.0220 | 0.0190 | 0.0194 | 1,298,953 | -0.00(-5.37%) |
Oct 30, 2023 | 0.0190 | 0.0212 | 0.0190 | 0.0205 | 865,969 | +0.00(+0.99%) |
Oct 27, 2023 | 0.0212 | 0.0212 | 0.0190 | 0.0203 | 783,846 | -0.00(-1.93%) |
Oct 26, 2023 | 0.0200 | 0.0212 | 0.0190 | 0.0207 | 748,414 | +0.00(+0.98%) |
Oct 25, 2023 | 0.0210 | 0.0218 | 0.0200 | 0.0205 | 1,409,532 | -0.00(-2.38%) |
Oct 24, 2023 | 0.0210 | 0.0226 | 0.0190 | 0.0210 | 965,987 | +0.00(+0.00%) |
Oct 23, 2023 | 0.0222 | 0.0240 | 0.0180 | 0.0210 | 1,628,500 | -0.00(-2.78%) |
Oct 20, 2023 | 0.0203 | 0.0257 | 0.0203 | 0.0216 | 1,683,744 | +0.00(+6.93%) |
Oct 19, 2023 | 0.0203 | 0.0231 | 0.0202 | 0.0202 | 853,593 | +0.00(+0.00%) |
Oct 18, 2023 | 0.0210 | 0.0217 | 0.0200 | 0.0202 | 726,725 | -0.00(-3.81%) |
Oct 17, 2023 | 0.0222 | 0.0230 | 0.0197 | 0.0210 | 956,017 | -0.00(-5.41%) |
Oct 16, 2023 | 0.0216 | 0.0240 | 0.0197 | 0.0222 | 516,782 | -0.00(-2.20%) |
Oct 13, 2023 | 0.0224 | 0.0234 | 0.0220 | 0.0227 | 1,298,873 | +0.00(+2.25%) |
Oct 12, 2023 | 0.0235 | 0.0243 | 0.0220 | 0.0222 | 498,718 | -0.00(-7.50%) |
Oct 11, 2023 | 0.0235 | 0.0261 | 0.0220 | 0.0240 | 541,082 | -0.00(-0.41%) |
Oct 10, 2023 | 0.0220 | 0.0247 | 0.0220 | 0.0241 | 379,743 | +0.00(+0.42%) |
Oct 09, 2023 | 0.0260 | 0.0270 | 0.0220 | 0.0240 | 760,349 | -0.00(-4.00%) |
Oct 06, 2023 | 0.0258 | 0.0270 | 0.0223 | 0.0250 | 651,565 | -0.00(-0.79%) |
Oct 05, 2023 | 0.0217 | 0.0252 | 0.0200 | 0.0252 | 1,236,950 | +0.00(+17.76%) |
Oct 04, 2023 | 0.0245 | 0.0245 | 0.0200 | 0.0214 | 2,311,695 | -0.00(-6.96%) |
Oct 03, 2023 | 0.0260 | 0.0285 | 0.0220 | 0.0230 | 4,290,557 | -0.01(-19.30%) |
Oct 02, 2023 | 0.0300 | 0.0300 | 0.0260 | 0.0285 | 690,580 | -0.00(-3.06%) |
Sep 29, 2023 | 0.0272 | 0.0294 | 0.0260 | 0.0294 | 1,395,169 | +0.00(+0.34%) |
Sep 28, 2023 | 0.0291 | 0.0293 | 0.0260 | 0.0293 | 1,931,538 | +0.00(+1.38%) |
Sep 27, 2023 | 0.0300 | 0.0315 | 0.0285 | 0.0289 | 929,328 | -0.00(-2.03%) |
Sep 26, 2023 | 0.0294 | 0.0297 | 0.0280 | 0.0295 | 1,140,622 | -0.00(-0.67%) |
Sep 25, 2023 | 0.0288 | 0.0300 | 0.0290 | 0.0297 | 2,073,754 | -0.00(-1.00%) |
Sep 22, 2023 | 0.0305 | 0.0310 | 0.0270 | 0.0300 | 1,027,464 | +0.00(+7.14%) |
Sep 21, 2023 | 0.0293 | 0.0310 | 0.0270 | 0.0280 | 3,056,222 | -0.00(-6.67%) |
Sep 20, 2023 | 0.0269 | 0.0309 | 0.0269 | 0.0300 | 620,343 | +0.00(+4.53%) |
Sep 19, 2023 | 0.0315 | 0.0315 | 0.0270 | 0.0287 | 1,534,302 | -0.00(-7.72%) |
Sep 18, 2023 | 0.0288 | 0.0320 | 0.0260 | 0.0311 | 3,043,901 | +0.00(+6.87%) |
Sep 15, 2023 | 0.0276 | 0.0302 | 0.0263 | 0.0291 | 3,077,959 | +0.00(+5.05%) |
Sep 14, 2023 | 0.0266 | 0.0290 | 0.0260 | 0.0277 | 1,628,685 | -0.00(-2.12%) |
Sep 13, 2023 | 0.0290 | 0.0295 | 0.0250 | 0.0283 | 5,250,091 | -0.00(-2.41%) |
Sep 12, 2023 | 0.0318 | 0.0360 | 0.0290 | 0.0290 | 9,833,686 | -0.00(-7.94%) |
Sep 11, 2023 | 0.0239 | 0.0330 | 0.0239 | 0.0315 | 9,121,324 | +0.01(+26.51%) |
Sep 08, 2023 | 0.0237 | 0.0269 | 0.0228 | 0.0249 | 675,380 | -0.00(-4.23%) |
Sep 07, 2023 | 0.0279 | 0.0298 | 0.0237 | 0.0260 | 1,827,896 | +0.00(+1.56%) |
Sep 06, 2023 | 0.0250 | 0.0295 | 0.0245 | 0.0256 | 1,759,086 | +0.00(+2.40%) |
Sep 05, 2023 | 0.0220 | 0.0270 | 0.0220 | 0.0250 | 2,906,358 | -0.00(-0.40%) |
Sep 01, 2023 | 0.0224 | 0.0263 | 0.0219 | 0.0251 | 6,842,163 | +0.00(+13.57%) |
Aug 31, 2023 | 0.0200 | 0.0229 | 0.0174 | 0.0221 | 6,274,157 | +0.00(+26.29%) |
Aug 30, 2023 | 0.0175 | 0.0190 | 0.0162 | 0.0175 | 1,760,910 | +0.00(+2.94%) |
Aug 29, 2023 | 0.0168 | 0.0190 | 0.0153 | 0.0170 | 3,424,071 | +0.00(+3.03%) |
Aug 28, 2023 | 0.0199 | 0.0206 | 0.0165 | 0.0165 | 3,005,096 | -0.00(-17.09%) |
Aug 25, 2023 | 0.0197 | 0.0210 | 0.0197 | 0.0199 | 497,940 | +0.00(+0.51%) |
Aug 24, 2023 | 0.0208 | 0.0225 | 0.0198 | 0.0198 | 1,017,449 | -0.00(-2.46%) |
Aug 23, 2023 | 0.0207 | 0.0215 | 0.0200 | 0.0203 | 462,459 | +0.00(+1.00%) |
Aug 22, 2023 | 0.0200 | 0.0210 | 0.0200 | 0.0201 | 305,604 | +0.00(+0.00%) |
Aug 21, 2023 | 0.0210 | 0.0210 | 0.0200 | 0.0201 | 324,754 | -0.00(-1.95%) |
Aug 18, 2023 | 0.0214 | 0.0215 | 0.0203 | 0.0205 | 675,232 | -0.00(-4.21%) |
Aug 17, 2023 | 0.0210 | 0.0217 | 0.0195 | 0.0214 | 1,050,173 | -0.00(-1.38%) |
Aug 16, 2023 | 0.0211 | 0.0217 | 0.0200 | 0.0217 | 567,194 | +0.00(+0.00%) |
Aug 15, 2023 | 0.0203 | 0.0218 | 0.0203 | 0.0217 | 142,869 | +0.00(+5.85%) |
Aug 14, 2023 | 0.0200 | 0.0210 | 0.0200 | 0.0205 | 283,810 | +0.00(+0.00%) |
Aug 11, 2023 | 0.0203 | 0.0220 | 0.0200 | 0.0205 | 548,526 | +0.00(+0.99%) |
Aug 10, 2023 | 0.0200 | 0.0214 | 0.0200 | 0.0203 | 1,560,008 | -0.00(-4.25%) |
Aug 09, 2023 | 0.0210 | 0.0215 | 0.0200 | 0.0212 | 406,031 | +0.00(+0.00%) |
Aug 08, 2023 | 0.0205 | 0.0220 | 0.0200 | 0.0212 | 561,164 | -0.00(-1.40%) |
Aug 07, 2023 | 0.0215 | 0.0220 | 0.0210 | 0.0215 | 488,182 | +0.00(+1.90%) |
Aug 04, 2023 | 0.0228 | 0.0228 | 0.0210 | 0.0211 | 478,635 | -0.00(-3.65%) |
Aug 03, 2023 | 0.0219 | 0.0221 | 0.0200 | 0.0219 | 449,206 | +0.00(+0.92%) |
Aug 02, 2023 | 0.0225 | 0.0225 | 0.0200 | 0.0217 | 471,788 | +0.00(+0.46%) |
Aug 01, 2023 | 0.0218 | 0.0225 | 0.0200 | 0.0216 | 582,885 | +0.00(+0.00%) |
Jul 31, 2023 | 0.0210 | 0.0220 | 0.0186 | 0.0216 | 648,181 | +0.00(+2.86%) |
Jul 28, 2023 | 0.0219 | 0.0220 | 0.0200 | 0.0210 | 377,088 | +0.00(+3.45%) |
Jul 27, 2023 | 0.0219 | 0.0220 | 0.0190 | 0.0203 | 825,392 | -0.00(-1.46%) |
Jul 26, 2023 | 0.0212 | 0.0220 | 0.0205 | 0.0206 | 466,744 | -0.00(-1.90%) |
Jul 25, 2023 | 0.0213 | 0.0223 | 0.0200 | 0.0210 | 1,133,045 | +0.00(+5.00%) |
Jul 24, 2023 | 0.0222 | 0.0222 | 0.0200 | 0.0200 | 669,585 | -0.00(-7.41%) |
Jul 21, 2023 | 0.0217 | 0.0223 | 0.0200 | 0.0216 | 872,991 | -0.00(-0.46%) |
Jul 20, 2023 | 0.0211 | 0.0224 | 0.0210 | 0.0217 | 1,002,835 | +0.00(+0.93%) |
Jul 19, 2023 | 0.0223 | 0.0235 | 0.0210 | 0.0215 | 2,659,535 | -0.00(-7.33%) |
Jul 18, 2023 | 0.0222 | 0.0232 | 0.0215 | 0.0232 | 598,411 | +0.00(+4.50%) |
Jul 17, 2023 | 0.0227 | 0.0241 | 0.0211 | 0.0222 | 814,792 | -0.00(-4.72%) |
Jul 14, 2023 | 0.0229 | 0.0241 | 0.0225 | 0.0233 | 919,212 | +0.00(+3.56%) |
Jul 13, 2023 | 0.0229 | 0.0249 | 0.0210 | 0.0225 | 894,077 | -0.00(-5.46%) |
Jul 12, 2023 | 0.0237 | 0.0242 | 0.0205 | 0.0238 | 2,019,166 | +0.00(+2.15%) |
Jul 11, 2023 | 0.0236 | 0.0240 | 0.0225 | 0.0233 | 711,436 | -0.00(-2.92%) |
Jul 10, 2023 | 0.0228 | 0.0240 | 0.0225 | 0.0240 | 719,483 | +0.00(+4.35%) |
Jul 07, 2023 | 0.0225 | 0.0240 | 0.0225 | 0.0230 | 859,141 | +0.00(+0.00%) |
Jul 06, 2023 | 0.0242 | 0.0244 | 0.0220 | 0.0230 | 732,475 | +0.00(+0.88%) |
Jul 05, 2023 | 0.0240 | 0.0250 | 0.0220 | 0.0228 | 968,983 | -0.00(-5.00%) |
Jul 03, 2023 | 0.0210 | 0.0250 | 0.0210 | 0.0240 | 1,890,814 | +0.00(+4.80%) |
Jun 30, 2023 | 0.0230 | 0.0240 | 0.0200 | 0.0229 | 681,123 | +0.00(+9.05%) |
Jun 29, 2023 | 0.0200 | 0.0238 | 0.0200 | 0.0210 | 999,713 | +0.00(+2.94%) |
Jun 28, 2023 | 0.0200 | 0.0205 | 0.0200 | 0.0204 | 318,543 | +0.00(+2.00%) |
Jun 27, 2023 | 0.0210 | 0.0210 | 0.0200 | 0.0200 | 726,560 | -0.00(-2.91%) |
Jun 26, 2023 | 0.0201 | 0.0216 | 0.0200 | 0.0206 | 1,188,870 | +0.00(+0.00%) |
Jun 23, 2023 | 0.0220 | 0.0223 | 0.0201 | 0.0206 | 436,486 | -0.00(-4.63%) |
Jun 22, 2023 | 0.0215 | 0.0230 | 0.0200 | 0.0216 | 713,685 | -0.00(-0.46%) |
Jun 21, 2023 | 0.0235 | 0.0250 | 0.0190 | 0.0217 | 877,680 | -0.00(-4.41%) |
Jun 20, 2023 | 0.0227 | 0.0250 | 0.0220 | 0.0227 | 1,570,234 | +0.00(+3.18%) |
Jun 16, 2023 | 0.0202 | 0.0228 | 0.0200 | 0.0220 | 897,083 | +0.00(+7.84%) |