Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 0.1198 | 0.1366 | 0.1001 | 0.1072 | 235,802,960 | -0.01(-7.98%) |
Apr 27, 2023 | 0.1200 | 0.1337 | 0.1115 | 0.1165 | 181,033,344 | +0.00(+4.02%) |
Apr 26, 2023 | 0.1574 | 0.1600 | 0.1120 | 0.1120 | 320,150,528 | -0.09(-43.80%) |
Apr 25, 2023 | 0.1890 | 0.2230 | 0.1874 | 0.1993 | 336,900,224 | +0.01(+5.56%) |
Apr 24, 2023 | 0.2000 | 0.2445 | 0.1757 | 0.1888 | 536,650,048 | -0.10(-35.67%) |
Apr 21, 2023 | 0.3023 | 0.3700 | 0.2800 | 0.2935 | 335,764,384 | -0.01(-2.17%) |
Apr 20, 2023 | 0.3697 | 0.3957 | 0.2813 | 0.3000 | 340,412,480 | -0.16(-35.34%) |
Apr 19, 2023 | 0.4214 | 0.5600 | 0.4000 | 0.4640 | 952,712,960 | +0.12(+35.28%) |
Apr 18, 2023 | 0.3195 | 0.3510 | 0.3010 | 0.3430 | 304,803,200 | +0.06(+22.46%) |
Apr 17, 2023 | 0.2400 | 0.3222 | 0.2360 | 0.2801 | 334,083,328 | +0.04(+17.64%) |
Apr 14, 2023 | 0.2501 | 0.2540 | 0.2327 | 0.2381 | 89,270,752 | -0.02(-7.17%) |
Apr 13, 2023 | 0.2809 | 0.2809 | 0.2530 | 0.2565 | 115,287,816 | -0.02(-8.43%) |
Apr 12, 2023 | 0.3200 | 0.3220 | 0.2800 | 0.2801 | 124,561,424 | -0.03(-10.74%) |
Apr 11, 2023 | 0.2930 | 0.3444 | 0.2905 | 0.3138 | 186,321,552 | +0.02(+5.98%) |
Apr 10, 2023 | 0.3054 | 0.3057 | 0.2863 | 0.2961 | 92,266,456 | -0.01(-4.24%) |
Apr 06, 2023 | 0.3321 | 0.3341 | 0.2980 | 0.3092 | 116,337,000 | -0.03(-8.28%) |
Apr 05, 2023 | 0.3700 | 0.3690 | 0.3200 | 0.3371 | 104,351,328 | -0.02(-4.75%) |
Apr 04, 2023 | 0.3700 | 0.3800 | 0.3325 | 0.3539 | 119,772,976 | -0.03(-7.96%) |
Apr 03, 2023 | 0.4500 | 0.4500 | 0.3601 | 0.3845 | 182,422,720 | -0.04(-10.04%) |
Mar 31, 2023 | 0.5427 | 0.5500 | 0.4200 | 0.4274 | 169,805,072 | -0.17(-28.00%) |
Mar 30, 2023 | 0.7734 | 0.8068 | 0.5902 | 0.5936 | 158,014,544 | -0.21(-26.23%) |
Mar 29, 2023 | 0.8010 | 0.8100 | 0.7900 | 0.8047 | 12,062,830 | +0.01(+1.65%) |
Mar 28, 2023 | 0.7900 | 0.8299 | 0.7781 | 0.7916 | 23,599,284 | +0.00(+0.44%) |
Mar 27, 2023 | 0.8300 | 0.8300 | 0.7766 | 0.7881 | 30,610,414 | -0.03(-3.40%) |
Mar 24, 2023 | 0.7950 | 0.8888 | 0.7707 | 0.8158 | 57,346,296 | +0.03(+3.78%) |
Mar 23, 2023 | 0.8400 | 0.8400 | 0.7800 | 0.7861 | 41,522,708 | -0.01(-1.75%) |
Mar 22, 2023 | 0.8876 | 0.8934 | 0.7998 | 0.8001 | 46,819,528 | -0.02(-2.49%) |
Mar 21, 2023 | 0.8150 | 0.8550 | 0.8006 | 0.8205 | 50,826,760 | +0.01(+0.98%) |
Mar 20, 2023 | 0.8700 | 0.9599 | 0.7670 | 0.8125 | 86,246,296 | -0.22(-21.12%) |
Mar 17, 2023 | 1.080 | 1.090 | 1.020 | 1.030 | 59,023,704 | -0.03(-2.83%) |
Mar 16, 2023 | 1.050 | 1.150 | 1.045 | 1.060 | 47,553,668 | +0.03(+2.91%) |
Mar 15, 2023 | 1.070 | 1.100 | 1.010 | 1.030 | 48,094,552 | -0.12(-10.43%) |
Mar 14, 2023 | 1.240 | 1.340 | 1.100 | 1.150 | 72,518,288 | -0.09(-7.26%) |
Mar 13, 2023 | 1.285 | 1.320 | 1.230 | 1.240 | 44,655,480 | -0.10(-7.46%) |
Mar 10, 2023 | 1.230 | 1.370 | 1.130 | 1.340 | 75,129,256 | +0.11(+8.94%) |
Mar 09, 2023 | 1.320 | 1.370 | 1.230 | 1.230 | 55,669,864 | -0.07(-5.38%) |
Mar 08, 2023 | 1.335 | 1.390 | 1.270 | 1.300 | 46,657,000 | -0.04(-2.99%) |
Mar 07, 2023 | 1.400 | 1.415 | 1.300 | 1.340 | 45,596,620 | -0.05(-3.60%) |
Mar 06, 2023 | 1.530 | 1.540 | 1.390 | 1.390 | 38,655,956 | -0.10(-6.71%) |
Mar 03, 2023 | 1.550 | 1.589 | 1.450 | 1.490 | 43,444,928 | -0.07(-4.49%) |
Mar 02, 2023 | 1.540 | 1.650 | 1.500 | 1.560 | 46,546,752 | +0.06(+4.00%) |
Mar 01, 2023 | 1.390 | 1.640 | 1.370 | 1.500 | 76,729,904 | +0.09(+6.38%) |
Feb 28, 2023 | 1.470 | 1.530 | 1.360 | 1.410 | 69,507,504 | -0.07(-4.73%) |
Feb 27, 2023 | 1.570 | 1.610 | 1.420 | 1.480 | 61,047,992 | -0.05(-3.27%) |
Feb 24, 2023 | 1.460 | 1.680 | 1.420 | 1.530 | 74,715,200 | +0.03(+2.00%) |
Feb 23, 2023 | 1.610 | 1.610 | 1.450 | 1.500 | 50,376,520 | -0.11(-7.12%) |
Feb 22, 2023 | 1.700 | 1.770 | 1.515 | 1.615 | 53,510,876 | -0.02(-1.52%) |
Feb 21, 2023 | 1.770 | 1.800 | 1.600 | 1.640 | 48,835,384 | -0.17(-9.39%) |
Feb 17, 2023 | 1.790 | 2.010 | 1.750 | 1.810 | 75,900,512 | +0.01(+0.56%) |
Feb 16, 2023 | 1.850 | 1.900 | 1.780 | 1.800 | 49,363,772 | -0.13(-6.74%) |
Feb 15, 2023 | 1.930 | 2.130 | 1.820 | 1.930 | 70,607,640 | -0.01(-0.52%) |
Feb 14, 2023 | 1.890 | 1.990 | 1.770 | 1.940 | 64,176,172 | -0.10(-4.90%) |
Feb 13, 2023 | 2.380 | 2.380 | 1.920 | 2.040 | 80,052,096 | -0.31(-13.19%) |
Feb 10, 2023 | 2.570 | 2.570 | 2.300 | 2.350 | 48,152,312 | -0.25(-9.62%) |
Feb 09, 2023 | 2.750 | 2.980 | 2.380 | 2.600 | 108,847,280 | -0.01(-0.38%) |
Feb 08, 2023 | 3.120 | 3.150 | 2.530 | 2.610 | 129,310,960 | -0.40(-13.29%) |
Feb 07, 2023 | 3.100 | 3.880 | 2.880 | 3.010 | 223,157,456 | -2.84(-48.55%) |
Feb 06, 2023 | 3.110 | 7.031 | 3.110 | 5.850 | 267,169,280 | +2.80(+91.80%) |
Feb 03, 2023 | 3.320 | 3.490 | 3.000 | 3.050 | 27,882,440 | -0.28(-8.41%) |
Feb 02, 2023 | 3.410 | 3.600 | 3.100 | 3.330 | 68,371,448 | +0.51(+18.09%) |