Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2024 | 0.0133 | 0.0140 | 0.0130 | 0.0135 | 279,426 | -0.00(-2.17%) |
May 28, 2024 | 0.0135 | 0.0140 | 0.0133 | 0.0138 | 344,596 | +0.00(+6.15%) |
May 24, 2024 | 0.0133 | 0.0137 | 0.0130 | 0.0130 | 519,661 | -0.00(-3.70%) |
May 23, 2024 | 0.0139 | 0.0150 | 0.0134 | 0.0135 | 238,945 | -0.00(-1.46%) |
May 22, 2024 | 0.0145 | 0.0147 | 0.0137 | 0.0137 | 823,001 | -0.00(-4.20%) |
May 21, 2024 | 0.0148 | 0.0148 | 0.0141 | 0.0143 | 291,900 | -0.00(-3.38%) |
May 20, 2024 | 0.0150 | 0.0150 | 0.0138 | 0.0148 | 63,053 | +0.00(+3.50%) |
May 17, 2024 | 0.0150 | 0.0156 | 0.0138 | 0.0143 | 3,102,650 | -0.00(-10.62%) |
May 16, 2024 | 0.0140 | 0.0165 | 0.0140 | 0.0160 | 385,010 | -0.00(-1.84%) |
May 15, 2024 | 0.0150 | 0.0165 | 0.0140 | 0.0163 | 3,164,417 | +0.00(+9.40%) |
May 14, 2024 | 0.0146 | 0.0161 | 0.0146 | 0.0149 | 107,826 | -0.00(-6.29%) |
May 13, 2024 | 0.0163 | 0.0165 | 0.0150 | 0.0159 | 436,261 | -0.00(-1.24%) |
May 10, 2024 | 0.0164 | 0.0164 | 0.0150 | 0.0161 | 767,290 | -0.00(-2.42%) |
May 09, 2024 | 0.0170 | 0.0173 | 0.0157 | 0.0165 | 1,533,882 | -0.00(-2.94%) |
May 08, 2024 | 0.0165 | 0.0175 | 0.0158 | 0.0170 | 1,239,087 | +0.00(+6.25%) |
May 07, 2024 | 0.0152 | 0.0170 | 0.0152 | 0.0160 | 331,004 | -0.00(-5.88%) |
May 06, 2024 | 0.0159 | 0.0170 | 0.0159 | 0.0170 | 534,853 | +0.00(+1.80%) |
May 03, 2024 | 0.0152 | 0.0167 | 0.0150 | 0.0167 | 517,862 | +0.00(+0.00%) |
May 02, 2024 | 0.0150 | 0.0167 | 0.0150 | 0.0167 | 345,313 | +0.00(+0.00%) |
May 01, 2024 | 0.0154 | 0.0167 | 0.0150 | 0.0167 | 595,477 | +0.00(+11.33%) |
Apr 30, 2024 | 0.0184 | 0.0184 | 0.0150 | 0.0150 | 779,575 | -0.00(-18.48%) |
Apr 29, 2024 | 0.0151 | 0.0198 | 0.0151 | 0.0184 | 1,191,135 | +0.00(+20.26%) |
Apr 26, 2024 | 0.0159 | 0.0159 | 0.0151 | 0.0153 | 834,066 | -0.00(-3.77%) |
Apr 25, 2024 | 0.0162 | 0.0162 | 0.0159 | 0.0159 | 176,174 | -0.00(-0.62%) |
Apr 24, 2024 | 0.0160 | 0.0163 | 0.0160 | 0.0160 | 248,903 | -0.00(-3.03%) |
Apr 23, 2024 | 0.0168 | 0.0168 | 0.0160 | 0.0165 | 378,492 | -0.00(-0.60%) |
Apr 22, 2024 | 0.0160 | 0.0166 | 0.0155 | 0.0166 | 181,350 | +0.00(+3.75%) |
Apr 19, 2024 | 0.0162 | 0.0170 | 0.0160 | 0.0160 | 149,690 | -0.00(-1.23%) |
Apr 18, 2024 | 0.0161 | 0.0166 | 0.0161 | 0.0162 | 4,550 | +0.00(+0.62%) |
Apr 17, 2024 | 0.0165 | 0.0170 | 0.0160 | 0.0161 | 92,000 | -0.00(-2.42%) |
Apr 16, 2024 | 0.0166 | 0.0166 | 0.0165 | 0.0165 | 27,010 | +0.00(+1.23%) |
Apr 15, 2024 | 0.0175 | 0.0180 | 0.0163 | 0.0163 | 388,922 | -0.00(-6.32%) |
Apr 12, 2024 | 0.0185 | 0.0185 | 0.0170 | 0.0174 | 196,438 | -0.00(-5.43%) |
Apr 11, 2024 | 0.0173 | 0.0184 | 0.0169 | 0.0184 | 135,670 | +0.00(+6.36%) |
Apr 10, 2024 | 0.0172 | 0.0178 | 0.0170 | 0.0173 | 105,100 | -0.00(-2.81%) |
Apr 09, 2024 | 0.0165 | 0.0178 | 0.0160 | 0.0178 | 186,125 | +0.00(+2.89%) |
Apr 08, 2024 | 0.0160 | 0.0178 | 0.0140 | 0.0173 | 157,734 | +0.00(+5.49%) |
Apr 05, 2024 | 0.0166 | 0.0170 | 0.0143 | 0.0164 | 2,723,089 | -0.00(-1.20%) |
Apr 04, 2024 | 0.0173 | 0.0180 | 0.0165 | 0.0166 | 815,132 | -0.00(-5.14%) |
Apr 03, 2024 | 0.0190 | 0.0190 | 0.0174 | 0.0175 | 1,707,801 | -0.00(-7.89%) |
Apr 02, 2024 | 0.0200 | 0.0200 | 0.0185 | 0.0190 | 496,284 | -0.00(-5.00%) |
Apr 01, 2024 | 0.0193 | 0.0200 | 0.0187 | 0.0200 | 741,287 | +0.00(+7.53%) |
Mar 28, 2024 | 0.0185 | 0.0193 | 0.0185 | 0.0186 | 142,015 | -0.00(-4.62%) |
Mar 27, 2024 | 0.0189 | 0.0195 | 0.0185 | 0.0195 | 391,722 | +0.00(+4.28%) |
Mar 26, 2024 | 0.0195 | 0.0195 | 0.0187 | 0.0187 | 380,055 | -0.00(-2.60%) |
Mar 25, 2024 | 0.0200 | 0.0200 | 0.0187 | 0.0192 | 666,300 | -0.00(-4.00%) |
Mar 22, 2024 | 0.0190 | 0.0200 | 0.0189 | 0.0200 | 473,844 | +0.00(+6.38%) |
Mar 21, 2024 | 0.0187 | 0.0195 | 0.0185 | 0.0188 | 1,732,300 | +0.00(+2.73%) |
Mar 20, 2024 | 0.0198 | 0.0200 | 0.0174 | 0.0183 | 777,172 | -0.00(-8.50%) |
Mar 19, 2024 | 0.0200 | 0.0209 | 0.0174 | 0.0200 | 433,865 | +0.00(+0.00%) |
Mar 18, 2024 | 0.0175 | 0.0245 | 0.0169 | 0.0200 | 3,773,936 | +0.00(+12.99%) |
Mar 15, 2024 | 0.0170 | 0.0180 | 0.0170 | 0.0177 | 256,238 | +0.00(+1.72%) |
Mar 14, 2024 | 0.0200 | 0.0200 | 0.0163 | 0.0174 | 878,813 | -0.00(-12.56%) |
Mar 13, 2024 | 0.0215 | 0.0225 | 0.0164 | 0.0199 | 6,884,659 | -0.00(-11.56%) |
Mar 12, 2024 | 0.0211 | 0.0233 | 0.0211 | 0.0225 | 327,593 | -0.00(-7.41%) |
Mar 11, 2024 | 0.0235 | 0.0250 | 0.0235 | 0.0243 | 333,842 | -0.00(-2.80%) |
Mar 08, 2024 | 0.0250 | 0.0251 | 0.0240 | 0.0250 | 843,390 | +0.00(+0.00%) |
Mar 07, 2024 | 0.0269 | 0.0275 | 0.0250 | 0.0250 | 222,116 | -0.00(-0.40%) |
Mar 06, 2024 | 0.0266 | 0.0280 | 0.0251 | 0.0251 | 282,584 | -0.00(-7.04%) |
Mar 05, 2024 | 0.0298 | 0.0298 | 0.0245 | 0.0270 | 581,795 | -0.00(-8.78%) |
Mar 04, 2024 | 0.0214 | 0.0299 | 0.0214 | 0.0296 | 1,863,254 | +0.01(+24.89%) |