Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 07, 2024 | 0.5093 | 0 | +0.01(+1.72%) | |||
Mar 06, 2024 | 0.4000 | 0.5272 | 0.4000 | 0.5007 | 505,264 | +0.11(+27.40%) |
Mar 05, 2024 | 0.3580 | 0.4179 | 0.3500 | 0.3930 | 223,638 | +0.01(+3.83%) |
Mar 04, 2024 | 0.3903 | 0.3903 | 0.3600 | 0.3785 | 80,292 | -0.02(-4.80%) |
Mar 01, 2024 | 0.3811 | 0.3976 | 0.3785 | 0.3976 | 163,676 | -0.01(-1.83%) |
Feb 29, 2024 | 0.4388 | 0.4388 | 0.3911 | 0.4050 | 90,182 | -0.03(-7.87%) |
Feb 28, 2024 | 0.4400 | 0.4500 | 0.4244 | 0.4396 | 57,482 | +0.00(+0.14%) |
Feb 27, 2024 | 0.4600 | 0.4610 | 0.4079 | 0.4390 | 171,380 | -0.00(-0.43%) |
Feb 26, 2024 | 0.4760 | 0.4764 | 0.4200 | 0.4409 | 701,605 | -0.03(-6.55%) |
Feb 23, 2024 | 0.5000 | 0.5001 | 0.4600 | 0.4718 | 158,700 | -0.05(-9.86%) |
Feb 22, 2024 | 0.5540 | 0.5581 | 0.5000 | 0.5234 | 229,718 | -0.08(-12.80%) |
Feb 21, 2024 | 0.5800 | 0.6129 | 0.5800 | 0.6002 | 132,991 | -0.04(-5.82%) |
Feb 20, 2024 | 0.6200 | 0.6400 | 0.6096 | 0.6373 | 441,202 | +0.01(+1.16%) |
Feb 16, 2024 | 0.7000 | 0.7001 | 0.6056 | 0.6300 | 458,620 | -0.09(-12.38%) |
Feb 15, 2024 | 0.7700 | 0.7951 | 0.6687 | 0.7190 | 412,220 | -0.12(-14.66%) |
Feb 14, 2024 | 0.9600 | 0.9606 | 0.7461 | 0.8425 | 919,809 | -0.06(-6.40%) |
Feb 13, 2024 | 0.7100 | 1.270 | 0.6550 | 0.9001 | 504,505 | +0.21(+30.64%) |
Feb 12, 2024 | 0.8400 | 0.8400 | 0.6300 | 0.6890 | 1,153,330 | +0.65(+1626.82%) |
Feb 09, 2024 | 0.0477 | 0.0477 | 0.0397 | 0.0399 | 3,124,649 | -0.00(-8.06%) |
Feb 08, 2024 | 0.0530 | 0.0530 | 0.0415 | 0.0434 | 3,491,676 | -0.01(-16.70%) |
Feb 07, 2024 | 0.0609 | 0.0609 | 0.0517 | 0.0521 | 2,870,617 | -0.01(-11.39%) |
Feb 06, 2024 | 0.0600 | 0.0647 | 0.0584 | 0.0588 | 1,662,564 | -0.00(-0.34%) |
Feb 05, 2024 | 0.0757 | 0.0757 | 0.0551 | 0.0590 | 3,501,188 | -0.01(-19.29%) |
Feb 02, 2024 | 0.0778 | 0.0778 | 0.0720 | 0.0731 | 545,840 | -0.01(-10.85%) |
Feb 01, 2024 | 0.0765 | 0.0825 | 0.0740 | 0.0820 | 1,117,470 | +0.00(+4.73%) |
Jan 31, 2024 | 0.0690 | 0.0783 | 0.0589 | 0.0783 | 2,666,878 | +0.01(+11.86%) |
Jan 30, 2024 | 0.0744 | 0.0744 | 0.0685 | 0.0700 | 852,655 | +0.00(+2.94%) |
Jan 29, 2024 | 0.0771 | 0.0771 | 0.0651 | 0.0680 | 1,575,678 | -0.01(-9.33%) |
Jan 26, 2024 | 0.0800 | 0.0800 | 0.0729 | 0.0750 | 793,460 | -0.01(-11.76%) |
Jan 25, 2024 | 0.0800 | 0.0850 | 0.0748 | 0.0850 | 802,204 | +0.01(+11.11%) |
Jan 24, 2024 | 0.0850 | 0.0850 | 0.0700 | 0.0765 | 2,334,601 | -0.01(-10.11%) |
Jan 23, 2024 | 0.0925 | 0.0925 | 0.0850 | 0.0851 | 1,126,888 | -0.01(-10.42%) |
Jan 22, 2024 | 0.1210 | 0.1210 | 0.0880 | 0.0950 | 2,878,544 | -0.02(-15.18%) |
Jan 19, 2024 | 0.1180 | 0.1180 | 0.1099 | 0.1120 | 659,583 | -0.01(-5.08%) |
Jan 18, 2024 | 0.1240 | 0.1250 | 0.1057 | 0.1180 | 1,855,764 | -0.00(-3.36%) |
Jan 17, 2024 | 0.1165 | 0.1265 | 0.1165 | 0.1221 | 843,053 | +0.01(+7.77%) |
Jan 16, 2024 | 0.1333 | 0.1333 | 0.1088 | 0.1133 | 956,421 | -0.01(-10.79%) |
Jan 12, 2024 | 0.1290 | 0.1300 | 0.1269 | 0.1270 | 340,866 | +0.00(+0.87%) |
Jan 11, 2024 | 0.1391 | 0.1400 | 0.1200 | 0.1259 | 1,096,262 | -0.01(-9.75%) |
Jan 10, 2024 | 0.1580 | 0.1580 | 0.1394 | 0.1395 | 649,984 | -0.00(-3.06%) |
Jan 09, 2024 | 0.1939 | 0.1939 | 0.1428 | 0.1439 | 2,107,203 | -0.04(-21.06%) |
Jan 08, 2024 | 0.2141 | 0.2141 | 0.1800 | 0.1823 | 694,570 | -0.01(-4.05%) |
Jan 05, 2024 | 0.1800 | 0.2073 | 0.1797 | 0.1900 | 848,743 | +0.02(+8.94%) |
Jan 04, 2024 | 0.1890 | 0.1890 | 0.1743 | 0.1744 | 724,248 | +0.00(+0.46%) |
Jan 03, 2024 | 0.2260 | 0.2260 | 0.1621 | 0.1736 | 1,487,100 | -0.04(-18.88%) |