Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2024 | 0.0399 | 0.0700 | 0.0399 | 0.0400 | 375,476 | +0.00(+4.71%) |
Apr 26, 2024 | 0.0200 | 0.0382 | 0.0150 | 0.0382 | 1,187,623 | +0.02(+66.09%) |
Apr 25, 2024 | 0.0250 | 0.0260 | 0.0151 | 0.0230 | 937,747 | -0.01(-17.86%) |
Apr 24, 2024 | 0.0312 | 0.0312 | 0.0259 | 0.0280 | 414,693 | -0.01(-19.31%) |
Apr 23, 2024 | 0.0395 | 0.0395 | 0.0300 | 0.0347 | 605,087 | +0.00(+5.15%) |
Apr 22, 2024 | 0.0660 | 0.0700 | 0.0315 | 0.0330 | 1,373,217 | -0.03(-49.23%) |
Apr 19, 2024 | 0.0694 | 0.0750 | 0.0650 | 0.0650 | 8,175 | +0.00(+0.00%) |
Apr 18, 2024 | 0.0684 | 0.0740 | 0.0626 | 0.0650 | 20,127 | -0.00(-3.99%) |
Apr 17, 2024 | 0.0626 | 0.0740 | 0.0605 | 0.0677 | 15,681 | -0.00(-0.15%) |
Apr 16, 2024 | 0.0750 | 0.0750 | 0.0632 | 0.0678 | 130,303 | -0.00(-3.14%) |
Apr 15, 2024 | 0.0599 | 0.0700 | 0.0599 | 0.0700 | 65,839 | +0.02(+35.92%) |
Apr 12, 2024 | 0.0595 | 0.0600 | 0.0500 | 0.0515 | 128,826 | -0.01(-9.65%) |
Apr 11, 2024 | 0.0560 | 0.0700 | 0.0560 | 0.0570 | 25,501 | +0.00(+3.64%) |
Apr 10, 2024 | 0.0616 | 0.0700 | 0.0518 | 0.0550 | 7,700 | +0.00(+3.77%) |
Apr 09, 2024 | 0.0590 | 0.0660 | 0.0530 | 0.0530 | 61,153 | -0.01(-19.70%) |
Apr 08, 2024 | 0.0660 | 0.0660 | 0.0588 | 0.0660 | 28,931 | +0.01(+22.00%) |
Apr 05, 2024 | 0.0660 | 0.0660 | 0.0541 | 0.0541 | 55,121 | -0.01(-19.25%) |
Apr 04, 2024 | 0.0740 | 0.0740 | 0.0595 | 0.0670 | 14,891 | +0.00(+2.13%) |
Apr 03, 2024 | 0.0510 | 0.0656 | 0.0510 | 0.0656 | 10,150 | +0.01(+9.33%) |
Apr 02, 2024 | 0.0505 | 0.0700 | 0.0505 | 0.0600 | 56,058 | -0.01(-14.29%) |
Apr 01, 2024 | 0.0398 | 0.0812 | 0.0398 | 0.0700 | 315,142 | +0.02(+41.70%) |
Mar 28, 2024 | 0.0489 | 0.0500 | 0.0425 | 0.0494 | 62,327 | +0.00(+5.11%) |
Mar 27, 2024 | 0.0410 | 0.0493 | 0.0355 | 0.0470 | 113,549 | -0.01(-11.15%) |
Mar 26, 2024 | 0.0412 | 0.0570 | 0.0412 | 0.0529 | 30,281 | -0.00(-5.03%) |
Mar 25, 2024 | 0.0668 | 0.0668 | 0.0516 | 0.0557 | 68,047 | -0.01(-10.88%) |
Mar 22, 2024 | 0.0575 | 0.0699 | 0.0575 | 0.0625 | 45,347 | +0.00(+8.70%) |
Mar 21, 2024 | 0.0700 | 0.0700 | 0.0575 | 0.0575 | 860 | -0.01(-12.48%) |
Mar 20, 2024 | 0.0630 | 0.0668 | 0.0575 | 0.0657 | 48,546 | +0.01(+12.89%) |
Mar 19, 2024 | 0.0550 | 0.0750 | 0.0550 | 0.0582 | 57,411 | +0.00(+5.82%) |
Mar 18, 2024 | 0.0600 | 0.0700 | 0.0475 | 0.0550 | 28,066 | -0.00(-7.09%) |
Mar 15, 2024 | 0.0528 | 0.0592 | 0.0475 | 0.0592 | 25,000 | +0.01(+24.63%) |
Mar 14, 2024 | 0.0475 | 0.0600 | 0.0475 | 0.0475 | 7,004 | -0.00(-9.18%) |
Mar 13, 2024 | 0.0475 | 0.0690 | 0.0475 | 0.0523 | 8,260 | +0.00(+3.36%) |
Mar 12, 2024 | 0.0475 | 0.0560 | 0.0411 | 0.0506 | 83,157 | -0.01(-13.50%) |
Mar 11, 2024 | 0.0411 | 0.0600 | 0.0411 | 0.0585 | 3,350 | +0.01(+22.64%) |
Mar 08, 2024 | 0.0585 | 0.0600 | 0.0476 | 0.0477 | 39,393 | +0.00(+5.30%) |
Mar 07, 2024 | 0.0562 | 0.0600 | 0.0453 | 0.0453 | 23,188 | -0.01(-24.50%) |
Mar 06, 2024 | 0.0616 | 0.0780 | 0.0451 | 0.0600 | 15,265 | -0.01(-13.79%) |
Mar 05, 2024 | 0.0800 | 0.0800 | 0.0600 | 0.0696 | 29,157 | +0.00(+2.35%) |
Mar 04, 2024 | 0.0410 | 0.0680 | 0.0400 | 0.0680 | 147,308 | +0.00(+0.00%) |
Mar 01, 2024 | 0.0804 | 0.0848 | 0.0512 | 0.0680 | 231,683 | -0.02(-26.88%) |
Feb 29, 2024 | 0.0797 | 0.1000 | 0.0450 | 0.0930 | 523,208 | +0.03(+55.00%) |
Feb 28, 2024 | 0.0297 | 0.0600 | 0.0297 | 0.0600 | 449,556 | +0.02(+71.43%) |
Feb 27, 2024 | 0.0285 | 0.0350 | 0.0284 | 0.0350 | 48,867 | +0.00(+7.69%) |
Feb 26, 2024 | 0.0289 | 0.0325 | 0.0285 | 0.0325 | 2,969 | +0.00(+14.44%) |
Feb 23, 2024 | 0.0320 | 0.0323 | 0.0284 | 0.0284 | 22,344 | -0.00(-12.07%) |
Feb 22, 2024 | 0.0294 | 0.0323 | 0.0290 | 0.0323 | 77,870 | +0.00(+15.77%) |
Feb 21, 2024 | 0.0265 | 0.0300 | 0.0265 | 0.0279 | 25,539 | +0.00(+8.98%) |
Feb 20, 2024 | 0.0250 | 0.0256 | 0.0250 | 0.0256 | 15,904 | -0.00(-4.48%) |
Feb 16, 2024 | 0.0260 | 0.0268 | 0.0240 | 0.0268 | 21,560 | +0.00(+21.82%) |
Feb 15, 2024 | 0.0270 | 0.0270 | 0.0210 | 0.0220 | 4,844 | -0.00(-8.33%) |
Feb 14, 2024 | 0.0225 | 0.0270 | 0.0210 | 0.0240 | 2,723 | +0.00(+14.29%) |
Feb 13, 2024 | 0.0220 | 0.0270 | 0.0210 | 0.0210 | 18,876 | -0.01(-22.22%) |
Feb 12, 2024 | 0.0270 | 0.0270 | 0.0234 | 0.0270 | 17,142 | +0.00(+0.00%) |
Feb 09, 2024 | 0.0270 | 0.0270 | 0.0201 | 0.0270 | 104,860 | +0.00(+6.72%) |
Feb 08, 2024 | 0.0253 | 0.0279 | 0.0201 | 0.0253 | 290,121 | +0.01(+25.25%) |
Feb 07, 2024 | 0.0250 | 0.0250 | 0.0202 | 0.0202 | 43,176 | +0.00(+0.50%) |
Feb 06, 2024 | 0.0296 | 0.0296 | 0.0201 | 0.0201 | 12,566 | -0.00(-6.94%) |
Feb 05, 2024 | 0.0250 | 0.0250 | 0.0216 | 0.0216 | 20,927 | -0.00(-13.94%) |
Feb 02, 2024 | 0.0230 | 0.0280 | 0.0226 | 0.0251 | 19,180 | -0.00(-10.36%) |