Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 0.0042 | 0.0044 | 0.0040 | 0.0041 | 271,000 | +0.00(+0.00%) |
Mar 27, 2024 | 0.0045 | 0.0045 | 0.0038 | 0.0041 | 369,750 | -0.00(-10.87%) |
Mar 26, 2024 | 0.0046 | 0.0046 | 0.0042 | 0.0046 | 55,500 | +0.00(+6.98%) |
Mar 25, 2024 | 0.0048 | 0.0048 | 0.0043 | 0.0043 | 359,900 | +0.00(+2.38%) |
Mar 22, 2024 | 0.0049 | 0.0049 | 0.0042 | 0.0042 | 523,238 | -0.00(-8.70%) |
Mar 21, 2024 | 0.0050 | 0.0052 | 0.0046 | 0.0046 | 56,500 | -0.00(-11.54%) |
Mar 20, 2024 | 0.0048 | 0.0054 | 0.0047 | 0.0052 | 527,700 | +0.00(+8.33%) |
Mar 19, 2024 | 0.0045 | 0.0048 | 0.0045 | 0.0048 | 531,200 | +0.00(+11.63%) |
Mar 18, 2024 | 0.0046 | 0.0048 | 0.0041 | 0.0043 | 986,210 | -0.00(-4.44%) |
Mar 15, 2024 | 0.0046 | 0.0046 | 0.0043 | 0.0045 | 113,592 | -0.00(-2.17%) |
Mar 14, 2024 | 0.0045 | 0.0048 | 0.0043 | 0.0046 | 1,203,121 | -0.00(-4.17%) |
Mar 13, 2024 | 0.0050 | 0.0050 | 0.0043 | 0.0048 | 2,231,395 | -0.00(-4.00%) |
Mar 12, 2024 | 0.0045 | 0.0050 | 0.0042 | 0.0050 | 3,377,450 | +0.00(+6.38%) |
Mar 11, 2024 | 0.0043 | 0.0049 | 0.0043 | 0.0047 | 327,000 | +0.00(+6.82%) |
Mar 08, 2024 | 0.0044 | 0.0045 | 0.0042 | 0.0044 | 2,210,468 | -0.00(-2.22%) |
Mar 07, 2024 | 0.0050 | 0.0052 | 0.0045 | 0.0045 | 418,500 | -0.00(-11.76%) |
Mar 06, 2024 | 0.0054 | 0.0055 | 0.0047 | 0.0051 | 648,529 | -0.00(-1.92%) |
Mar 05, 2024 | 0.0052 | 0.0054 | 0.0052 | 0.0052 | 109,800 | -0.00(-3.70%) |
Mar 04, 2024 | 0.0052 | 0.0054 | 0.0052 | 0.0054 | 743,985 | +0.00(+1.89%) |
Mar 01, 2024 | 0.0050 | 0.0054 | 0.0050 | 0.0053 | 403,335 | +0.00(+6.00%) |
Feb 29, 2024 | 0.0050 | 0.0050 | 0.0048 | 0.0050 | 172,100 | +0.00(+0.00%) |
Feb 28, 2024 | 0.0053 | 0.0053 | 0.0048 | 0.0050 | 1,537,949 | -0.00(-5.66%) |
Feb 27, 2024 | 0.0054 | 0.0054 | 0.0053 | 0.0053 | 105,000 | +0.00(+3.92%) |
Feb 26, 2024 | 0.0052 | 0.0053 | 0.0049 | 0.0051 | 17,426 | -0.00(-5.56%) |
Feb 23, 2024 | 0.0049 | 0.0054 | 0.0049 | 0.0054 | 808,000 | +0.00(+10.20%) |
Feb 22, 2024 | 0.0048 | 0.0058 | 0.0048 | 0.0049 | 1,298,915 | +0.00(+6.52%) |
Feb 21, 2024 | 0.0050 | 0.0050 | 0.0046 | 0.0046 | 1,113,250 | -0.00(-8.00%) |
Feb 20, 2024 | 0.0051 | 0.0051 | 0.0045 | 0.0050 | 471,350 | +0.00(+0.00%) |
Feb 16, 2024 | 0.0051 | 0.0051 | 0.0050 | 0.0050 | 787,727 | +0.00(+0.00%) |
Feb 15, 2024 | 0.0045 | 0.0050 | 0.0045 | 0.0050 | 2,820,000 | +0.00(+0.00%) |
Feb 14, 2024 | 0.0047 | 0.0050 | 0.0045 | 0.0050 | 2,240,350 | +0.00(+0.00%) |
Feb 13, 2024 | 0.0050 | 0.0050 | 0.0049 | 0.0050 | 143,650 | -0.00(-1.96%) |
Feb 12, 2024 | 0.0051 | 0.0051 | 0.0051 | 0.0051 | 3,000 | +0.00(+6.25%) |
Feb 09, 2024 | 0.0055 | 0.0055 | 0.0045 | 0.0048 | 607,792 | -0.00(-4.00%) |
Feb 08, 2024 | 0.0056 | 0.0056 | 0.0050 | 0.0050 | 20,250 | +0.00(+0.00%) |
Feb 07, 2024 | 0.0048 | 0.0050 | 0.0045 | 0.0050 | 685,082 | +0.00(+4.17%) |
Feb 06, 2024 | 0.0056 | 0.0056 | 0.0045 | 0.0048 | 115,000 | -0.00(-4.00%) |
Feb 05, 2024 | 0.0052 | 0.0058 | 0.0044 | 0.0050 | 337,000 | -0.00(-13.79%) |
Feb 02, 2024 | 0.0053 | 0.0058 | 0.0052 | 0.0058 | 463,447 | +0.00(+20.83%) |
Feb 01, 2024 | 0.0052 | 0.0055 | 0.0048 | 0.0048 | 690,447 | +0.00(+11.63%) |
Jan 31, 2024 | 0.0059 | 0.0060 | 0.0043 | 0.0043 | 1,530,700 | -0.00(-8.51%) |
Jan 30, 2024 | 0.0046 | 0.0049 | 0.0046 | 0.0047 | 89,000 | -0.00(-2.08%) |
Jan 29, 2024 | 0.0054 | 0.0054 | 0.0046 | 0.0048 | 341,100 | -0.00(-2.04%) |
Jan 26, 2024 | 0.0049 | 0.0050 | 0.0049 | 0.0049 | 425,000 | +0.00(+0.00%) |
Jan 25, 2024 | 0.0054 | 0.0054 | 0.0048 | 0.0049 | 212,999 | -0.00(-10.91%) |
Jan 24, 2024 | 0.0053 | 0.0055 | 0.0053 | 0.0055 | 448,000 | +0.00(+5.77%) |
Jan 23, 2024 | 0.0053 | 0.0053 | 0.0052 | 0.0052 | 25,013 | -0.00(-1.89%) |
Jan 22, 2024 | 0.0053 | 0.0053 | 0.0052 | 0.0053 | 102,001 | -0.00(-1.85%) |
Jan 19, 2024 | 0.0051 | 0.0057 | 0.0051 | 0.0054 | 557,500 | +0.00(+8.00%) |
Jan 18, 2024 | 0.0055 | 0.0055 | 0.0048 | 0.0050 | 803,685 | -0.00(-9.09%) |
Jan 17, 2024 | 0.0055 | 0.0060 | 0.0049 | 0.0055 | 981,296 | +0.00(+27.91%) |
Jan 16, 2024 | 0.0053 | 0.0053 | 0.0043 | 0.0043 | 221,002 | -0.00(-31.75%) |
Jan 11, 2024 | 0.0063 | 2 | +0.00(+16.67%) | |||
Jan 10, 2024 | 0.0048 | 0.0059 | 0.0048 | 0.0054 | 620,000 | +0.00(+10.20%) |
Jan 09, 2024 | 0.0050 | 0.0050 | 0.0047 | 0.0049 | 725,900 | +0.00(+2.08%) |
Jan 08, 2024 | 0.0052 | 0.0052 | 0.0042 | 0.0048 | 15,300 | -0.00(-2.04%) |
Jan 05, 2024 | 0.0058 | 0.0058 | 0.0045 | 0.0049 | 1,628,208 | -0.00(-15.52%) |
Jan 04, 2024 | 0.0058 | 0.0058 | 0.0058 | 0.0058 | 20,500 | +0.00(+11.54%) |
Jan 03, 2024 | 0.0057 | 0.0064 | 0.0049 | 0.0052 | 495,001 | -0.00(-11.86%) |