Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 0.0033 | 0.0034 | 0.0032 | 0.0034 | 317,000 | +0.00(+6.25%) |
Sep 28, 2023 | 0.0035 | 0.0036 | 0.0032 | 0.0032 | 506,923 | -0.00(-5.88%) |
Sep 27, 2023 | 0.0034 | 0.0035 | 0.0031 | 0.0034 | 1,519,028 | +0.00(+0.00%) |
Sep 26, 2023 | 0.0038 | 0.0038 | 0.0034 | 0.0034 | 1,723,299 | -0.00(-10.53%) |
Sep 25, 2023 | 0.0038 | 0.0038 | 0.0038 | 0.0038 | 83,082 | +0.00(+0.00%) |
Sep 22, 2023 | 0.0039 | 0.0040 | 0.0034 | 0.0038 | 150,530 | -0.00(-5.00%) |
Sep 21, 2023 | 0.0038 | 0.0040 | 0.0034 | 0.0040 | 125,000 | +0.00(+0.00%) |
Sep 20, 2023 | 0.0038 | 0.0040 | 0.0036 | 0.0040 | 160,778 | +0.00(+0.00%) |
Sep 19, 2023 | 0.0040 | 0.0041 | 0.0039 | 0.0040 | 175,000 | -0.00(-2.44%) |
Sep 18, 2023 | 0.0040 | 0.0042 | 0.0039 | 0.0041 | 239,500 | +0.00(+5.13%) |
Sep 15, 2023 | 0.0039 | 0.0041 | 0.0034 | 0.0039 | 2,892,999 | +0.00(+0.00%) |
Sep 14, 2023 | 0.0040 | 0.0042 | 0.0039 | 0.0039 | 2,251,957 | -0.00(-7.14%) |
Sep 13, 2023 | 0.0042 | 0.0043 | 0.0042 | 0.0042 | 113,200 | +0.00(+0.00%) |
Sep 12, 2023 | 0.0040 | 0.0042 | 0.0038 | 0.0042 | 331,860 | +0.00(+0.00%) |
Sep 11, 2023 | 0.0040 | 0.0044 | 0.0038 | 0.0042 | 576,478 | +0.00(+7.69%) |
Sep 08, 2023 | 0.0040 | 0.0042 | 0.0039 | 0.0039 | 612,660 | +0.00(+0.00%) |
Sep 07, 2023 | 0.0037 | 0.0039 | 0.0037 | 0.0039 | 279,000 | +0.00(+2.63%) |
Sep 06, 2023 | 0.0040 | 0.0040 | 0.0038 | 0.0038 | 423,500 | +0.00(+2.70%) |
Sep 05, 2023 | 0.0040 | 0.0042 | 0.0033 | 0.0037 | 1,147,454 | -0.00(-17.78%) |
Sep 01, 2023 | 0.0040 | 0.0045 | 0.0040 | 0.0045 | 784,315 | +0.00(+15.38%) |
Aug 31, 2023 | 0.0040 | 0.0040 | 0.0037 | 0.0039 | 175,500 | -0.00(-2.50%) |
Aug 30, 2023 | 0.0050 | 0.0050 | 0.0039 | 0.0040 | 734,400 | -0.00(-20.00%) |
Aug 29, 2023 | 0.0038 | 0.0050 | 0.0035 | 0.0050 | 1,174,510 | +0.00(+35.14%) |
Aug 28, 2023 | 0.0041 | 0.0045 | 0.0035 | 0.0037 | 5,086,533 | -0.00(-15.91%) |
Aug 25, 2023 | 0.0044 | 0.0044 | 0.0043 | 0.0044 | 850,000 | +0.00(+7.32%) |
Aug 24, 2023 | 0.0042 | 0.0042 | 0.0040 | 0.0041 | 197,420 | -0.00(-2.38%) |
Aug 23, 2023 | 0.0042 | 0.0042 | 0.0040 | 0.0042 | 2,980 | +0.00(+7.69%) |
Aug 22, 2023 | 0.0043 | 0.0045 | 0.0039 | 0.0039 | 452,123 | -0.00(-9.30%) |
Aug 21, 2023 | 0.0045 | 0.0045 | 0.0043 | 0.0043 | 1,189,556 | +0.00(+7.50%) |
Aug 18, 2023 | 0.0044 | 0.0045 | 0.0038 | 0.0040 | 2,928,400 | -0.00(-9.09%) |
Aug 17, 2023 | 0.0042 | 0.0047 | 0.0042 | 0.0044 | 896,500 | +0.00(+4.76%) |
Aug 16, 2023 | 0.0048 | 0.0048 | 0.0042 | 0.0042 | 1,179,961 | -0.00(-12.50%) |
Aug 15, 2023 | 0.0050 | 0.0050 | 0.0042 | 0.0048 | 1,681,500 | -0.00(-7.69%) |
Aug 14, 2023 | 0.0045 | 0.0052 | 0.0044 | 0.0052 | 556,830 | +0.00(+15.56%) |
Aug 11, 2023 | 0.0049 | 0.0049 | 0.0042 | 0.0045 | 529,000 | -0.00(-2.17%) |
Aug 10, 2023 | 0.0045 | 0.0046 | 0.0042 | 0.0046 | 1,316,800 | +0.00(+2.22%) |
Aug 09, 2023 | 0.0050 | 0.0050 | 0.0043 | 0.0045 | 870,000 | +0.00(+0.00%) |
Aug 08, 2023 | 0.0050 | 0.0050 | 0.0043 | 0.0045 | 1,422,950 | -0.00(-13.46%) |
Aug 07, 2023 | 0.0050 | 0.0052 | 0.0048 | 0.0052 | 787,986 | +0.00(+8.33%) |
Aug 04, 2023 | 0.0048 | 0.0050 | 0.0045 | 0.0048 | 407,300 | -0.00(-4.00%) |
Aug 03, 2023 | 0.0049 | 0.0050 | 0.0048 | 0.0050 | 849,991 | -0.00(-1.96%) |
Aug 02, 2023 | 0.0050 | 0.0051 | 0.0049 | 0.0051 | 380,716 | +0.00(+2.00%) |
Aug 01, 2023 | 0.0050 | 0.0050 | 0.0049 | 0.0050 | 262,700 | +0.00(+0.00%) |
Jul 31, 2023 | 0.0050 | 0.0052 | 0.0048 | 0.0050 | 3,648,113 | -0.00(-9.09%) |
Jul 28, 2023 | 0.0053 | 0.0057 | 0.0049 | 0.0055 | 1,195,828 | +0.00(+0.00%) |
Jul 27, 2023 | 0.0060 | 0.0060 | 0.0050 | 0.0055 | 1,354,861 | -0.00(-3.51%) |
Jul 26, 2023 | 0.0060 | 0.0060 | 0.0052 | 0.0057 | 1,512,037 | +0.00(+14.00%) |
Jul 25, 2023 | 0.0080 | 0.0080 | 0.0050 | 0.0050 | 1,322,501 | -0.00(-27.54%) |
Jul 24, 2023 | 0.0062 | 0.0080 | 0.0058 | 0.0069 | 682,800 | -0.00(-8.00%) |
Jul 21, 2023 | 0.0071 | 0.0084 | 0.0062 | 0.0075 | 1,276,810 | +0.00(+0.00%) |
Jul 20, 2023 | 0.0057 | 0.0079 | 0.0053 | 0.0075 | 2,171,481 | +0.00(+31.58%) |
Jul 19, 2023 | 0.0060 | 0.0073 | 0.0057 | 0.0057 | 2,117,709 | -0.00(-3.39%) |
Jul 18, 2023 | 0.0065 | 0.0065 | 0.0056 | 0.0059 | 1,413,820 | -0.00(-9.23%) |
Jul 17, 2023 | 0.0058 | 0.0065 | 0.0058 | 0.0065 | 274,500 | +0.00(+8.33%) |
Jul 14, 2023 | 0.0060 | 0.0086 | 0.0058 | 0.0060 | 3,211,600 | -0.00(-14.29%) |
Jul 13, 2023 | 0.0067 | 0.0074 | 0.0052 | 0.0070 | 2,269,304 | +0.00(+1.45%) |
Jul 12, 2023 | 0.0071 | 0.0078 | 0.0063 | 0.0069 | 870,905 | -0.00(-11.54%) |
Jul 11, 2023 | 0.0099 | 0.0099 | 0.0078 | 0.0078 | 93,850 | -0.00(-6.02%) |
Jul 10, 2023 | 0.0092 | 0.0092 | 0.0083 | 0.0083 | 141,114 | -0.00(-1.19%) |
Jul 07, 2023 | 0.0093 | 0.0093 | 0.0084 | 0.0084 | 287,200 | -0.00(-16.00%) |
Jul 06, 2023 | 0.0088 | 0.0100 | 0.0088 | 0.0100 | 2,919,800 | +0.00(+12.36%) |
Jul 05, 2023 | 0.0097 | 0.0097 | 0.0088 | 0.0089 | 568,230 | -0.00(-12.75%) |