Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2024 | 0.0288 | 0 | -0.03(-52.00%) | |||
Feb 27, 2024 | 0.0619 | 0.0899 | 0.0593 | 0.0600 | 63,773,716 | +0.00(+2.39%) |
Feb 26, 2024 | 0.0540 | 0.0930 | 0.0515 | 0.0586 | 119,074,304 | +0.00(+8.72%) |
Feb 23, 2024 | 0.0400 | 0.0827 | 0.0351 | 0.0539 | 66,676,020 | -0.02(-25.96%) |
Feb 22, 2024 | 0.0788 | 0.0810 | 0.0680 | 0.0728 | 13,151,803 | -0.01(-9.00%) |
Feb 21, 2024 | 0.0900 | 0.0870 | 0.0781 | 0.0800 | 8,443,089 | -0.01(-5.88%) |
Feb 20, 2024 | 0.0926 | 0.0949 | 0.0830 | 0.0850 | 8,528,099 | -0.01(-7.31%) |
Feb 16, 2024 | 0.1039 | 0.1039 | 0.0825 | 0.0917 | 9,952,715 | -0.01(-8.30%) |
Feb 15, 2024 | 0.1000 | 0.1034 | 0.0951 | 0.1000 | 6,181,940 | -0.00(-3.38%) |
Feb 14, 2024 | 0.1010 | 0.1169 | 0.1010 | 0.1035 | 4,481,855 | -0.00(-1.33%) |
Feb 13, 2024 | 0.1011 | 0.1070 | 0.0998 | 0.1049 | 2,731,872 | -0.00(-2.15%) |
Feb 12, 2024 | 0.1036 | 0.1073 | 0.0970 | 0.1072 | 4,977,975 | +0.00(+4.08%) |
Feb 09, 2024 | 0.1020 | 0.1137 | 0.0962 | 0.1030 | 11,606,333 | +0.00(+1.78%) |
Feb 08, 2024 | 0.1185 | 0.1186 | 0.0954 | 0.1012 | 10,693,723 | -0.02(-19.43%) |
Feb 07, 2024 | 0.1325 | 0.1335 | 0.1185 | 0.1256 | 8,402,303 | -0.01(-6.62%) |
Feb 06, 2024 | 0.1370 | 0.1435 | 0.1326 | 0.1345 | 7,428,846 | -0.01(-6.27%) |
Feb 05, 2024 | 0.1442 | 0.1463 | 0.1325 | 0.1435 | 5,956,145 | -0.00(-0.76%) |
Feb 02, 2024 | 0.1326 | 0.1478 | 0.1274 | 0.1446 | 6,760,725 | +0.01(+6.32%) |
Feb 01, 2024 | 0.1356 | 0.1414 | 0.1300 | 0.1360 | 4,182,803 | -0.00(-1.09%) |
Jan 31, 2024 | 0.1434 | 0.1441 | 0.1293 | 0.1375 | 7,186,185 | -0.01(-5.76%) |
Jan 30, 2024 | 0.1400 | 0.1640 | 0.1351 | 0.1459 | 11,420,941 | +0.00(+1.39%) |
Jan 29, 2024 | 0.1502 | 0.1502 | 0.1323 | 0.1439 | 9,140,845 | -0.00(-0.83%) |
Jan 26, 2024 | 0.1380 | 0.1483 | 0.1314 | 0.1451 | 18,436,778 | -0.01(-8.28%) |
Jan 25, 2024 | 0.1925 | 0.2096 | 0.1547 | 0.1582 | 92,655,304 | +0.01(+7.47%) |
Jan 24, 2024 | 0.1510 | 0.1630 | 0.1444 | 0.1472 | 6,246,529 | -0.01(-6.00%) |
Jan 23, 2024 | 0.1312 | 0.1611 | 0.1310 | 0.1566 | 12,541,558 | +0.01(+9.89%) |
Jan 22, 2024 | 0.1673 | 0.1694 | 0.1262 | 0.1425 | 24,647,796 | -0.01(-9.06%) |
Jan 19, 2024 | 0.1267 | 0.2550 | 0.1230 | 0.1567 | 223,448,528 | +0.03(+28.23%) |
Jan 18, 2024 | 0.1287 | 0.1320 | 0.1115 | 0.1222 | 9,714,928 | -0.01(-5.49%) |
Jan 17, 2024 | 0.1405 | 0.1550 | 0.1220 | 0.1293 | 14,620,232 | -0.03(-20.19%) |
Jan 16, 2024 | 0.2269 | 0.2269 | 0.1570 | 0.1620 | 38,755,632 | -0.07(-28.63%) |
Jan 12, 2024 | 0.1100 | 0.3436 | 0.1100 | 0.2270 | 461,127,872 | +0.15(+179.56%) |
Jan 11, 2024 | 0.0935 | 0.0935 | 0.0800 | 0.0812 | 1,765,449 | -0.01(-9.38%) |
Jan 10, 2024 | 0.0900 | 0.0907 | 0.0895 | 0.0896 | 1,373,830 | +0.00(+1.82%) |
Jan 09, 2024 | 0.0979 | 0.0979 | 0.0880 | 0.0880 | 926,857 | -0.01(-10.57%) |
Jan 08, 2024 | 0.0950 | 0.0984 | 0.0860 | 0.0984 | 2,401,962 | +0.01(+5.69%) |
Jan 05, 2024 | 0.1035 | 0.1050 | 0.0910 | 0.0931 | 2,640,638 | -0.01(-10.99%) |
Jan 04, 2024 | 0.1046 | 0.1077 | 0.1016 | 0.1046 | 1,915,966 | +0.00(+0.77%) |
Jan 03, 2024 | 0.1118 | 0.1132 | 0.1021 | 0.1038 | 1,159,051 | -0.01(-7.57%) |
Jan 02, 2024 | 0.1205 | 0.1250 | 0.1123 | 0.1123 | 1,192,232 | -0.00(-1.58%) |
Dec 29, 2023 | 0.1072 | 0.1160 | 0.1020 | 0.1141 | 2,011,997 | +0.00(+2.24%) |
Dec 28, 2023 | 0.1100 | 0.1200 | 0.1072 | 0.1116 | 2,336,121 | -0.01(-5.42%) |
Dec 27, 2023 | 0.1187 | 0.1292 | 0.1125 | 0.1180 | 1,506,712 | -0.00(-3.59%) |
Dec 26, 2023 | 0.1050 | 0.1300 | 0.1050 | 0.1224 | 2,540,669 | +0.02(+17.13%) |
Dec 22, 2023 | 0.1155 | 0.1231 | 0.1024 | 0.1045 | 2,405,522 | -0.01(-9.05%) |
Dec 21, 2023 | 0.1160 | 0.1169 | 0.1113 | 0.1149 | 1,191,846 | -0.01(-4.17%) |
Dec 20, 2023 | 0.1139 | 0.1200 | 0.1050 | 0.1199 | 1,193,149 | +0.00(+1.61%) |
Dec 19, 2023 | 0.1155 | 0.1180 | 0.1008 | 0.1180 | 1,788,989 | +0.00(+3.87%) |
Dec 18, 2023 | 0.1257 | 0.1257 | 0.1025 | 0.1136 | 1,230,870 | -0.01(-4.94%) |
Dec 15, 2023 | 0.1200 | 0.1234 | 0.1100 | 0.1195 | 2,527,232 | +0.01(+8.64%) |
Dec 14, 2023 | 0.1050 | 0.1100 | 0.1050 | 0.1100 | 1,861,309 | +0.01(+5.77%) |
Dec 13, 2023 | 0.1107 | 0.1135 | 0.0950 | 0.1040 | 3,318,765 | -0.00(-3.61%) |
Dec 12, 2023 | 0.1170 | 0.1200 | 0.1000 | 0.1079 | 2,242,039 | -0.01(-8.25%) |
Dec 11, 2023 | 0.1292 | 0.1298 | 0.1068 | 0.1176 | 1,780,599 | -0.01(-8.98%) |
Dec 08, 2023 | 0.1436 | 0.1497 | 0.1196 | 0.1292 | 2,518,139 | -0.02(-12.23%) |
Dec 07, 2023 | 0.1694 | 0.1695 | 0.1444 | 0.1472 | 1,237,798 | -0.02(-14.47%) |
Dec 06, 2023 | 0.1570 | 0.1741 | 0.1510 | 0.1721 | 1,057,286 | +0.01(+7.29%) |
Dec 05, 2023 | 0.1690 | 0.1729 | 0.1560 | 0.1604 | 1,101,755 | -0.00(-1.41%) |
Dec 04, 2023 | 0.1800 | 0.1805 | 0.1610 | 0.1627 | 813,177 | -0.01(-7.40%) |
Dec 01, 2023 | 0.1683 | 0.1846 | 0.1591 | 0.1757 | 743,310 | +0.01(+5.46%) |
Nov 30, 2023 | 0.1881 | 0.1881 | 0.1666 | 0.1666 | 873,134 | -0.02(-11.00%) |
Nov 29, 2023 | 0.1665 | 0.1895 | 0.1600 | 0.1872 | 2,453,686 | +0.03(+18.03%) |
Nov 28, 2023 | 0.1773 | 0.1900 | 0.1551 | 0.1586 | 1,544,009 | -0.02(-10.60%) |
Nov 27, 2023 | 0.1850 | 0.1895 | 0.1690 | 0.1774 | 1,936,012 | +0.00(+0.80%) |
Nov 24, 2023 | 0.1841 | 0.1900 | 0.1710 | 0.1760 | 1,985,036 | +0.00(+1.97%) |
Nov 22, 2023 | 0.2379 | 0.2379 | 0.1688 | 0.1726 | 3,207,574 | -0.07(-27.51%) |
Nov 21, 2023 | 0.2770 | 0.3149 | 0.2329 | 0.2381 | 1,259,294 | -0.05(-16.63%) |
Nov 20, 2023 | 0.2830 | 0.2914 | 0.2700 | 0.2856 | 393,474 | -0.01(-1.99%) |
Nov 17, 2023 | 0.2900 | 0.2950 | 0.2699 | 0.2914 | 740,079 | -0.02(-6.87%) |
Nov 16, 2023 | 0.2970 | 0.3200 | 0.2970 | 0.3129 | 222,258 | -0.00(-0.38%) |
Nov 15, 2023 | 0.3476 | 0.3597 | 0.3069 | 0.3141 | 548,039 | -0.02(-6.35%) |
Nov 14, 2023 | 0.3146 | 0.3400 | 0.3021 | 0.3354 | 418,781 | +0.04(+13.23%) |
Nov 13, 2023 | 0.3380 | 0.3566 | 0.2951 | 0.2962 | 862,400 | -0.05(-14.89%) |
Nov 10, 2023 | 0.3690 | 0.3690 | 0.3400 | 0.3480 | 411,979 | -0.03(-7.22%) |
Nov 09, 2023 | 0.4200 | 0.4205 | 0.3650 | 0.3751 | 313,805 | -0.03(-6.58%) |
Nov 08, 2023 | 0.3400 | 0.4200 | 0.3449 | 0.4015 | 364,822 | -0.01(-2.31%) |
Nov 07, 2023 | 0.4025 | 0.4200 | 0.3513 | 0.4110 | 480,030 | -0.00(-0.94%) |
Nov 06, 2023 | 0.3656 | 0.4200 | 0.3500 | 0.4149 | 345,530 | +0.06(+17.57%) |
Nov 03, 2023 | 0.3346 | 0.3594 | 0.3300 | 0.3529 | 593,750 | +0.02(+5.69%) |
Nov 02, 2023 | 0.2900 | 0.3450 | 0.2950 | 0.3339 | 536,445 | +0.04(+15.14%) |