Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 02, 2023 | 0.2182 | 0 | -0.06(-20.65%) | |||
Mar 01, 2023 | 0.2780 | 0.3100 | 0.2585 | 0.2750 | 1,073,086 | -0.01(-3.51%) |
Feb 28, 2023 | 0.2700 | 0.3620 | 0.2228 | 0.2850 | 2,487,973 | -0.01(-3.39%) |
Feb 27, 2023 | 0.3012 | 0.3600 | 0.2700 | 0.2950 | 2,014,187 | -0.05(-13.24%) |
Feb 24, 2023 | 0.2100 | 0.5900 | 0.2000 | 0.3400 | 29,078,224 | +0.13(+61.90%) |
Feb 23, 2023 | 0.2800 | 0.2831 | 0.1908 | 0.2100 | 2,220,729 | -0.17(-44.93%) |
Feb 22, 2023 | 0.3773 | 0.4669 | 0.3405 | 0.3813 | 6,822,999 | -0.03(-7.14%) |
Feb 21, 2023 | 0.4200 | 0.4398 | 0.3800 | 0.4106 | 3,272,779 | -0.02(-4.51%) |
Feb 17, 2023 | 0.4300 | 0.4500 | 0.4200 | 0.4300 | 55,496 | -0.02(-4.51%) |
Feb 16, 2023 | 0.4500 | 0.4570 | 0.4150 | 0.4503 | 85,772 | +0.01(+3.42%) |
Feb 15, 2023 | 0.4400 | 0.4430 | 0.4150 | 0.4354 | 91,555 | -0.00(-0.77%) |
Feb 14, 2023 | 0.4300 | 0.4429 | 0.4300 | 0.4388 | 127,392 | -0.00(-0.95%) |
Feb 13, 2023 | 0.4500 | 0.4600 | 0.4262 | 0.4430 | 83,350 | -0.01(-1.16%) |
Feb 10, 2023 | 0.4727 | 0.4727 | 0.4200 | 0.4482 | 136,752 | -0.02(-5.18%) |
Feb 09, 2023 | 0.4960 | 0.4960 | 0.4600 | 0.4727 | 123,403 | -0.01(-3.06%) |
Feb 08, 2023 | 0.5000 | 0.5099 | 0.4600 | 0.4876 | 270,196 | -0.01(-2.09%) |
Feb 07, 2023 | 0.4929 | 0.5300 | 0.4700 | 0.4980 | 214,807 | -0.02(-3.30%) |
Feb 06, 2023 | 0.5300 | 0.5564 | 0.4688 | 0.5150 | 507,645 | -0.02(-3.76%) |
Feb 03, 2023 | 0.5650 | 0.5699 | 0.5010 | 0.5351 | 372,302 | -0.02(-4.36%) |
Feb 02, 2023 | 0.5300 | 0.6500 | 0.5110 | 0.5595 | 3,003,479 | +0.10(+21.63%) |
Feb 01, 2023 | 0.7700 | 0.8000 | 0.4100 | 0.4600 | 3,026,097 | -0.28(-37.84%) |
Jan 31, 2023 | 0.7600 | 0.7600 | 0.6806 | 0.7400 | 56,943 | +0.04(+5.47%) |
Jan 30, 2023 | 0.7900 | 0.8000 | 0.6517 | 0.7016 | 148,949 | -0.09(-11.54%) |
Jan 27, 2023 | 0.7553 | 0.8200 | 0.7553 | 0.7931 | 75,058 | +0.01(+1.68%) |
Jan 26, 2023 | 0.8444 | 0.8445 | 0.7505 | 0.7800 | 75,059 | -0.04(-4.87%) |
Jan 25, 2023 | 0.8567 | 0.8646 | 0.7682 | 0.8199 | 69,337 | -0.02(-2.18%) |
Jan 24, 2023 | 0.8499 | 0.8990 | 0.7810 | 0.8382 | 620,506 | +0.00(+0.16%) |
Jan 23, 2023 | 0.8700 | 0.8700 | 0.8001 | 0.8369 | 25,416 | +0.00(+0.23%) |
Jan 20, 2023 | 0.7900 | 0.8800 | 0.7850 | 0.8350 | 21,556 | +0.05(+6.97%) |
Jan 19, 2023 | 0.8887 | 0.8887 | 0.7806 | 0.7806 | 43,820 | -0.11(-12.28%) |
Jan 18, 2023 | 0.9040 | 0.9075 | 0.8700 | 0.8899 | 13,221 | +0.02(+2.29%) |
Jan 17, 2023 | 0.9200 | 0.9200 | 0.8262 | 0.8700 | 77,630 | -0.05(-5.23%) |
Jan 13, 2023 | 0.8500 | 0.9624 | 0.8000 | 0.9180 | 229,436 | +0.13(+16.20%) |
Jan 12, 2023 | 0.7800 | 0.8594 | 0.7600 | 0.7900 | 96,273 | +0.01(+1.36%) |
Jan 11, 2023 | 0.7700 | 0.7894 | 0.7000 | 0.7794 | 89,321 | +0.07(+10.57%) |
Jan 10, 2023 | 0.6994 | 0.7100 | 0.6501 | 0.7049 | 80,159 | +0.05(+8.18%) |
Jan 09, 2023 | 0.6400 | 0.7000 | 0.6421 | 0.6516 | 11,023 | +0.00(+0.49%) |
Jan 06, 2023 | 0.6700 | 0.7000 | 0.6138 | 0.6484 | 26,105 | +0.01(+1.31%) |
Jan 05, 2023 | 0.6600 | 0.6700 | 0.6400 | 0.6400 | 24,013 | -0.04(-5.88%) |
Jan 04, 2023 | 0.6195 | 0.7101 | 0.6138 | 0.6800 | 70,125 | +0.04(+5.62%) |