Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 14, 2024 | 0.0899 | 0 | -0.01(-10.10%) | |||
Aug 13, 2024 | 0.1150 | 0.1207 | 0.0850 | 0.1000 | 49,829,264 | -0.03(-23.02%) |
Aug 12, 2024 | 0.2096 | 0.2160 | 0.1250 | 0.1299 | 135,283,488 | -0.07(-35.05%) |
Aug 09, 2024 | 0.1891 | 0.3663 | 0.1536 | 0.2000 | 1,152,809,472 | +0.11(+120.75%) |
Aug 08, 2024 | 0.0750 | 0.0945 | 0.0720 | 0.0906 | 10,944,328 | +0.01(+16.01%) |
Aug 07, 2024 | 0.0860 | 0.0860 | 0.0771 | 0.0781 | 2,276,252 | -0.01(-8.44%) |
Aug 06, 2024 | 0.0810 | 0.0894 | 0.0757 | 0.0853 | 3,377,248 | +0.01(+8.25%) |
Aug 05, 2024 | 0.0722 | 0.0815 | 0.0722 | 0.0788 | 3,998,849 | -0.01(-6.19%) |
Aug 02, 2024 | 0.0840 | 0.0900 | 0.0770 | 0.0840 | 10,908,743 | -0.01(-9.68%) |
Aug 01, 2024 | 0.1200 | 0.1280 | 0.0926 | 0.0930 | 85,911,440 | -0.01(-7.92%) |
Jul 31, 2024 | 0.1100 | 0.1111 | 0.1010 | 0.1010 | 3,037,268 | -0.01(-7.34%) |
Jul 30, 2024 | 0.1300 | 0.1349 | 0.1000 | 0.1090 | 3,057,772 | -0.02(-14.58%) |
Jul 29, 2024 | 0.1400 | 0.1471 | 0.1275 | 0.1276 | 2,382,923 | -0.02(-12.24%) |
Jul 26, 2024 | 0.1405 | 0.1590 | 0.1405 | 0.1454 | 1,198,581 | -0.00(-2.09%) |
Jul 25, 2024 | 0.1400 | 0.1516 | 0.1379 | 0.1485 | 1,117,181 | +0.00(+3.27%) |
Jul 24, 2024 | 0.1500 | 0.1516 | 0.1419 | 0.1438 | 735,499 | -0.01(-5.52%) |
Jul 23, 2024 | 0.1400 | 0.1587 | 0.1356 | 0.1522 | 1,703,580 | +0.01(+10.21%) |
Jul 22, 2024 | 0.1406 | 0.1406 | 0.1350 | 0.1381 | 759,164 | -0.00(-0.14%) |
Jul 19, 2024 | 0.1499 | 0.1500 | 0.1352 | 0.1383 | 850,808 | -0.00(-3.15%) |
Jul 18, 2024 | 0.1500 | 0.1575 | 0.1428 | 0.1428 | 3,345,999 | -0.01(-5.99%) |
Jul 17, 2024 | 0.1479 | 0.1628 | 0.1476 | 0.1519 | 1,671,238 | +0.00(+2.64%) |
Jul 16, 2024 | 0.1440 | 0.1489 | 0.1420 | 0.1480 | 615,603 | +0.00(+2.71%) |
Jul 15, 2024 | 0.1410 | 0.1519 | 0.1400 | 0.1441 | 1,231,274 | +0.00(+0.77%) |
Jul 12, 2024 | 0.1420 | 0.1528 | 0.1400 | 0.1430 | 1,855,834 | -0.00(-2.05%) |
Jul 11, 2024 | 0.1420 | 0.1499 | 0.1402 | 0.1460 | 602,576 | -0.00(-1.35%) |
Jul 10, 2024 | 0.1400 | 0.1498 | 0.1380 | 0.1480 | 390,645 | +0.00(+2.21%) |
Jul 09, 2024 | 0.1400 | 0.1490 | 0.1400 | 0.1448 | 806,389 | -0.01(-3.40%) |
Jul 08, 2024 | 0.1399 | 0.1499 | 0.1350 | 0.1499 | 944,620 | +0.01(+7.00%) |
Jul 05, 2024 | 0.1413 | 0.1489 | 0.1345 | 0.1401 | 678,089 | -0.00(-1.41%) |
Jul 03, 2024 | 0.1487 | 0.1638 | 0.1411 | 0.1421 | 963,450 | -0.00(-3.33%) |
Jul 02, 2024 | 0.1365 | 0.1525 | 0.1300 | 0.1470 | 2,208,531 | +0.01(+7.30%) |
Jul 01, 2024 | 0.1588 | 0.1600 | 0.1318 | 0.1370 | 4,082,090 | -0.02(-15.43%) |
Jun 28, 2024 | 0.1788 | 0.1837 | 0.1521 | 0.1620 | 27,645,156 | -0.01(-4.71%) |
Jun 27, 2024 | 0.1740 | 0.1822 | 0.1680 | 0.1700 | 910,709 | -0.01(-5.03%) |
Jun 26, 2024 | 0.1837 | 0.1850 | 0.1700 | 0.1790 | 188,637 | +0.01(+5.92%) |
Jun 25, 2024 | 0.1998 | 0.1998 | 0.1690 | 0.1690 | 478,640 | -0.02(-8.25%) |
Jun 24, 2024 | 0.1700 | 0.1865 | 0.1616 | 0.1842 | 374,724 | +0.01(+7.72%) |
Jun 21, 2024 | 0.1886 | 0.1886 | 0.1628 | 0.1710 | 491,784 | -0.01(-4.84%) |
Jun 20, 2024 | 0.2040 | 0.2050 | 0.1600 | 0.1797 | 1,424,212 | -0.02(-9.24%) |
Jun 18, 2024 | 0.2000 | 0.2100 | 0.1910 | 0.1980 | 1,268,652 | -0.01(-5.67%) |
Jun 17, 2024 | 0.2320 | 0.2320 | 0.1911 | 0.2099 | 617,014 | -0.00(-2.14%) |
Jun 14, 2024 | 0.2100 | 0.2310 | 0.1890 | 0.2145 | 1,447,718 | -0.00(-0.28%) |
Jun 13, 2024 | 0.2300 | 0.2393 | 0.2078 | 0.2151 | 959,058 | -0.02(-9.92%) |
Jun 12, 2024 | 0.2400 | 0.2503 | 0.2252 | 0.2388 | 1,423,153 | -0.01(-3.67%) |
Jun 11, 2024 | 0.2400 | 0.2510 | 0.2200 | 0.2479 | 458,550 | +0.01(+2.86%) |
Jun 10, 2024 | 0.2388 | 0.2500 | 0.2212 | 0.2410 | 207,243 | +0.01(+2.25%) |
Jun 07, 2024 | 0.2590 | 0.2590 | 0.2300 | 0.2357 | 595,845 | -0.02(-9.00%) |
Jun 06, 2024 | 0.2600 | 0.2675 | 0.2496 | 0.2590 | 158,740 | +0.01(+4.10%) |
Jun 05, 2024 | 0.2775 | 0.2800 | 0.2201 | 0.2488 | 558,483 | -0.03(-9.92%) |
Jun 04, 2024 | 0.2800 | 0.2800 | 0.2632 | 0.2762 | 381,279 | +0.00(+0.44%) |