Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 01, 2024 | 0.3910 | 0.4359 | 0.3758 | 0.3995 | 7,061,234 | +0.02(+5.83%) |
Oct 31, 2024 | 0.4480 | 0.4500 | 0.3266 | 0.3775 | 10,447,064 | -0.10(-21.60%) |
Oct 30, 2024 | 0.5313 | 0.5486 | 0.4800 | 0.4815 | 6,278,278 | -0.06(-11.00%) |
Oct 29, 2024 | 0.5749 | 0.5899 | 0.5362 | 0.5410 | 4,562,067 | -0.03(-5.90%) |
Oct 28, 2024 | 0.5500 | 0.5872 | 0.5400 | 0.5749 | 3,480,241 | +0.03(+6.25%) |
Oct 25, 2024 | 0.5275 | 0.5600 | 0.5205 | 0.5411 | 2,934,102 | +0.00(+0.32%) |
Oct 24, 2024 | 0.5045 | 0.5700 | 0.5000 | 0.5394 | 5,926,241 | +0.03(+6.81%) |
Oct 23, 2024 | 0.5223 | 0.5303 | 0.4812 | 0.5050 | 3,528,619 | -0.02(-3.77%) |
Oct 22, 2024 | 0.5300 | 0.5704 | 0.5200 | 0.5248 | 4,699,438 | -0.01(-1.69%) |
Oct 21, 2024 | 0.5400 | 0.5600 | 0.5150 | 0.5338 | 5,521,835 | -0.04(-7.04%) |
Oct 18, 2024 | 0.5720 | 0.6159 | 0.5422 | 0.5742 | 5,361,569 | -0.00(-0.05%) |
Oct 17, 2024 | 0.6100 | 0.6300 | 0.5650 | 0.5745 | 6,498,820 | -0.04(-6.78%) |
Oct 16, 2024 | 0.6230 | 0.6536 | 0.5794 | 0.6163 | 6,062,026 | +0.02(+3.88%) |
Oct 15, 2024 | 0.6360 | 0.6700 | 0.5854 | 0.5933 | 9,717,425 | -0.01(-0.90%) |
Oct 14, 2024 | 0.5741 | 0.6486 | 0.5422 | 0.5987 | 12,578,869 | +0.06(+10.42%) |
Oct 11, 2024 | 0.5060 | 0.5819 | 0.5020 | 0.5422 | 13,027,285 | +0.05(+9.76%) |
Oct 10, 2024 | 0.4800 | 0.5089 | 0.4350 | 0.4940 | 4,962,959 | +0.04(+8.07%) |
Oct 09, 2024 | 0.4120 | 0.4900 | 0.4103 | 0.4571 | 6,004,877 | +0.05(+11.00%) |
Oct 08, 2024 | 0.4404 | 0.4445 | 0.4000 | 0.4118 | 2,686,394 | -0.03(-7.52%) |
Oct 07, 2024 | 0.4010 | 0.4557 | 0.4000 | 0.4453 | 6,595,499 | +0.03(+7.61%) |
Oct 04, 2024 | 0.4667 | 0.4836 | 0.4010 | 0.4138 | 8,444,721 | -0.07(-13.79%) |
Oct 03, 2024 | 0.3320 | 0.4951 | 0.3320 | 0.4800 | 24,355,334 | +0.15(+45.23%) |
Oct 02, 2024 | 0.3200 | 0.3531 | 0.3143 | 0.3305 | 4,877,942 | +0.01(+2.23%) |
Oct 01, 2024 | 0.3500 | 0.3600 | 0.3132 | 0.3233 | 3,978,183 | -0.02(-7.15%) |
Sep 30, 2024 | 0.3373 | 0.3502 | 0.3167 | 0.3482 | 5,037,961 | +0.02(+5.77%) |
Sep 27, 2024 | 0.3243 | 0.3470 | 0.3166 | 0.3292 | 10,066,880 | +0.01(+3.62%) |
Sep 26, 2024 | 0.3200 | 0.3319 | 0.3031 | 0.3177 | 4,916,737 | +0.01(+2.48%) |
Sep 25, 2024 | 0.3209 | 0.3209 | 0.3070 | 0.3100 | 3,898,488 | -0.01(-3.40%) |
Sep 24, 2024 | 0.3500 | 0.3587 | 0.3132 | 0.3209 | 5,312,220 | -0.02(-6.96%) |
Sep 23, 2024 | 0.3800 | 0.3799 | 0.3412 | 0.3449 | 5,432,814 | -0.01(-2.85%) |
Sep 20, 2024 | 0.4169 | 0.4180 | 0.3550 | 0.3550 | 5,038,735 | -0.05(-12.37%) |
Sep 19, 2024 | 0.4753 | 0.4753 | 0.4005 | 0.4051 | 4,224,777 | -0.04(-9.35%) |
Sep 18, 2024 | 0.4490 | 0.4870 | 0.4322 | 0.4469 | 3,530,491 | -0.00(-0.47%) |
Sep 17, 2024 | 0.4500 | 0.4700 | 0.4306 | 0.4490 | 3,401,258 | +0.02(+4.30%) |
Sep 16, 2024 | 0.4421 | 0.4473 | 0.4200 | 0.4305 | 3,309,295 | -0.01(-2.93%) |
Sep 13, 2024 | 0.4200 | 0.4495 | 0.4132 | 0.4435 | 4,091,993 | +0.02(+4.35%) |
Sep 12, 2024 | 0.4550 | 0.4577 | 0.4201 | 0.4250 | 3,044,798 | -0.03(-7.49%) |
Sep 11, 2024 | 0.3866 | 0.4627 | 0.3794 | 0.4594 | 8,272,920 | +0.08(+20.89%) |
Sep 10, 2024 | 0.3979 | 0.4110 | 0.3708 | 0.3800 | 5,284,914 | -0.03(-6.84%) |
Sep 09, 2024 | 0.4400 | 0.4667 | 0.4061 | 0.4079 | 6,347,069 | -0.03(-7.76%) |
Sep 06, 2024 | 0.4659 | 0.4659 | 0.4400 | 0.4422 | 5,079,687 | -0.02(-3.30%) |
Sep 05, 2024 | 0.4990 | 0.5077 | 0.4455 | 0.4573 | 7,338,514 | -0.04(-8.12%) |
Sep 04, 2024 | 0.4850 | 0.5770 | 0.4800 | 0.4977 | 8,545,490 | +0.01(+2.26%) |