Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 0.0028 | 0.0028 | 0.0023 | 0.0023 | 202,609 | +0.00(+4.55%) |
Apr 29, 2024 | 0.0028 | 0.0028 | 0.0021 | 0.0022 | 7,264,802 | -0.00(-21.43%) |
Apr 26, 2024 | 0.0030 | 0.0031 | 0.0026 | 0.0028 | 1,915,795 | -0.00(-6.67%) |
Apr 25, 2024 | 0.0031 | 0.0035 | 0.0029 | 0.0030 | 3,225,681 | +0.00(+3.45%) |
Apr 24, 2024 | 0.0031 | 0.0032 | 0.0029 | 0.0029 | 1,928,016 | -0.00(-9.38%) |
Apr 23, 2024 | 0.0031 | 0.0032 | 0.0031 | 0.0032 | 400,000 | +0.00(+3.23%) |
Apr 22, 2024 | 0.0031 | 0.0032 | 0.0031 | 0.0031 | 423,465 | +0.00(+0.00%) |
Apr 19, 2024 | 0.0032 | 0.0032 | 0.0031 | 0.0031 | 438,500 | +0.00(+0.00%) |
Apr 18, 2024 | 0.0033 | 0.0033 | 0.0031 | 0.0031 | 512,599 | -0.00(-3.13%) |
Apr 17, 2024 | 0.0039 | 0.0040 | 0.0030 | 0.0032 | 1,408,132 | -0.00(-5.88%) |
Apr 16, 2024 | 0.0035 | 0.0035 | 0.0030 | 0.0034 | 3,579,831 | +0.00(+13.33%) |
Apr 15, 2024 | 0.0039 | 0.0040 | 0.0030 | 0.0030 | 14,818,873 | -0.00(-21.05%) |
Apr 12, 2024 | 0.0040 | 0.0041 | 0.0026 | 0.0038 | 10,124,232 | -0.00(-5.00%) |
Apr 11, 2024 | 0.0040 | 0.0042 | 0.0036 | 0.0040 | 747,619 | -0.00(-4.76%) |
Apr 10, 2024 | 0.0040 | 0.0042 | 0.0035 | 0.0042 | 1,378,846 | +0.00(+10.53%) |
Apr 09, 2024 | 0.0034 | 0.0039 | 0.0034 | 0.0038 | 1,872,946 | -0.00(-9.52%) |
Apr 08, 2024 | 0.0045 | 0.0045 | 0.0034 | 0.0042 | 5,679,521 | -0.00(-2.33%) |
Apr 05, 2024 | 0.0040 | 0.0045 | 0.0033 | 0.0043 | 8,365,123 | +0.00(+7.50%) |
Apr 04, 2024 | 0.0038 | 0.0040 | 0.0033 | 0.0040 | 2,332,719 | +0.00(+21.21%) |
Apr 03, 2024 | 0.0040 | 0.0040 | 0.0033 | 0.0033 | 5,509,799 | +0.00(+3.12%) |
Apr 02, 2024 | 0.0046 | 0.0046 | 0.0024 | 0.0032 | 21,939,964 | -0.00(-3.03%) |
Apr 01, 2024 | 0.0040 | 0.0048 | 0.0033 | 0.0033 | 8,811,028 | -0.00(-8.33%) |
Mar 28, 2024 | 0.0038 | 0.0045 | 0.0036 | 0.0036 | 994,607 | -0.00(-10.00%) |
Mar 27, 2024 | 0.0034 | 0.0045 | 0.0033 | 0.0040 | 4,783,000 | +0.00(+2.56%) |
Mar 26, 2024 | 0.0035 | 0.0039 | 0.0033 | 0.0039 | 1,490,961 | +0.00(+0.00%) |
Mar 25, 2024 | 0.0039 | 0.0039 | 0.0039 | 0.0039 | 78,143 | +0.00(+2.63%) |
Mar 22, 2024 | 0.0039 | 0.0039 | 0.0038 | 0.0038 | 150,000 | +0.00(+0.00%) |
Mar 21, 2024 | 0.0036 | 0.0040 | 0.0033 | 0.0038 | 918,000 | +0.00(+15.15%) |
Mar 20, 2024 | 0.0045 | 0.0045 | 0.0032 | 0.0033 | 10,615,477 | -0.00(-10.81%) |
Mar 19, 2024 | 0.0039 | 0.0040 | 0.0036 | 0.0037 | 1,237,954 | -0.00(-7.50%) |
Mar 18, 2024 | 0.0036 | 0.0045 | 0.0035 | 0.0040 | 2,530,275 | +0.00(+11.11%) |
Mar 15, 2024 | 0.0042 | 0.0044 | 0.0036 | 0.0036 | 1,770,157 | -0.00(-2.70%) |
Mar 14, 2024 | 0.0044 | 0.0045 | 0.0037 | 0.0037 | 608,361 | +0.00(+2.78%) |
Mar 13, 2024 | 0.0044 | 0.0044 | 0.0036 | 0.0036 | 519,074 | -0.00(-14.29%) |
Mar 12, 2024 | 0.0039 | 0.0045 | 0.0038 | 0.0042 | 1,589,244 | +0.00(+7.69%) |
Mar 11, 2024 | 0.0042 | 0.0043 | 0.0039 | 0.0039 | 821,570 | -0.00(-4.88%) |
Mar 08, 2024 | 0.0040 | 0.0042 | 0.0038 | 0.0041 | 1,465,710 | +0.00(+5.13%) |
Mar 07, 2024 | 0.0038 | 0.0045 | 0.0038 | 0.0039 | 727,772 | +0.00(+8.33%) |
Mar 06, 2024 | 0.0044 | 0.0048 | 0.0036 | 0.0036 | 5,567,341 | -0.00(-25.00%) |
Mar 05, 2024 | 0.0044 | 0.0048 | 0.0043 | 0.0048 | 4,263,221 | +0.00(+9.09%) |
Mar 04, 2024 | 0.0040 | 0.0044 | 0.0038 | 0.0044 | 1,483,686 | +0.00(+7.32%) |
Mar 01, 2024 | 0.0033 | 0.0045 | 0.0027 | 0.0041 | 8,073,383 | +0.00(+24.24%) |
Feb 29, 2024 | 0.0035 | 0.0038 | 0.0033 | 0.0033 | 2,191,011 | -0.00(-5.71%) |
Feb 28, 2024 | 0.0030 | 0.0035 | 0.0030 | 0.0035 | 1,117,650 | +0.00(+16.67%) |
Feb 27, 2024 | 0.0035 | 0.0035 | 0.0029 | 0.0030 | 4,317,111 | -0.00(-9.09%) |
Feb 26, 2024 | 0.0032 | 0.0033 | 0.0032 | 0.0033 | 593,502 | +0.00(+0.00%) |
Feb 23, 2024 | 0.0029 | 0.0036 | 0.0026 | 0.0033 | 1,374,324 | +0.00(+6.45%) |
Feb 22, 2024 | 0.0030 | 0.0032 | 0.0028 | 0.0031 | 2,634,166 | +0.00(+3.33%) |
Feb 21, 2024 | 0.0032 | 0.0033 | 0.0028 | 0.0030 | 5,986,432 | -0.00(-3.23%) |
Feb 20, 2024 | 0.0038 | 0.0038 | 0.0015 | 0.0031 | 7,646,604 | -0.00(-18.42%) |
Feb 16, 2024 | 0.0033 | 0.0038 | 0.0033 | 0.0038 | 1,097,128 | +0.00(+11.76%) |
Feb 15, 2024 | 0.0037 | 0.0039 | 0.0033 | 0.0034 | 13,103,029 | -0.00(-5.56%) |
Feb 14, 2024 | 0.0031 | 0.0036 | 0.0029 | 0.0036 | 16,252,440 | +0.00(+28.57%) |
Feb 13, 2024 | 0.0030 | 0.0030 | 0.0028 | 0.0028 | 1,880,680 | +0.00(+7.69%) |
Feb 12, 2024 | 0.0027 | 0.0030 | 0.0026 | 0.0026 | 2,826,316 | -0.00(-3.70%) |
Feb 09, 2024 | 0.0030 | 0.0032 | 0.0027 | 0.0027 | 5,597,400 | -0.00(-10.00%) |
Feb 08, 2024 | 0.0029 | 0.0031 | 0.0029 | 0.0030 | 1,964,243 | +0.00(+0.00%) |
Feb 07, 2024 | 0.0031 | 0.0031 | 0.0026 | 0.0030 | 1,482,535 | +0.00(+7.14%) |
Feb 06, 2024 | 0.0030 | 0.0030 | 0.0026 | 0.0028 | 3,393,005 | -0.00(-3.45%) |
Feb 05, 2024 | 0.0026 | 0.0030 | 0.0025 | 0.0029 | 2,181,048 | +0.00(+16.00%) |
Feb 02, 2024 | 0.0030 | 0.0030 | 0.0024 | 0.0025 | 13,447,669 | -0.00(-16.67%) |