Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 16, 2024 | 0.4100 | 0.4239 | 0.3611 | 0.4000 | 107,677 | -0.02(-4.65%) |
Aug 15, 2024 | 0.4400 | 0.4460 | 0.4020 | 0.4195 | 136,549 | -0.02(-3.76%) |
Aug 14, 2024 | 0.4400 | 0.4500 | 0.4209 | 0.4359 | 46,106 | -0.02(-3.35%) |
Aug 13, 2024 | 0.4600 | 0.4730 | 0.4342 | 0.4510 | 71,347 | -0.02(-3.36%) |
Aug 12, 2024 | 0.4931 | 0.5149 | 0.4600 | 0.4667 | 106,316 | -0.01(-1.58%) |
Aug 09, 2024 | 0.4930 | 0.5158 | 0.4500 | 0.4742 | 184,378 | -0.04(-8.10%) |
Aug 08, 2024 | 0.5886 | 0.5886 | 0.5000 | 0.5160 | 196,438 | -0.05(-9.31%) |
Aug 07, 2024 | 0.6000 | 0.6900 | 0.5300 | 0.5690 | 352,846 | -0.04(-6.26%) |
Aug 06, 2024 | 0.6801 | 0.6850 | 0.5916 | 0.6070 | 351,288 | -0.05(-8.07%) |
Aug 05, 2024 | 0.7000 | 0.7200 | 0.6600 | 0.6603 | 252,476 | -0.07(-9.57%) |
Aug 02, 2024 | 0.7800 | 0.7801 | 0.6800 | 0.7302 | 332,020 | -0.04(-5.67%) |
Aug 01, 2024 | 0.7134 | 0.8180 | 0.6904 | 0.7741 | 1,041,372 | -0.08(-9.05%) |
Jul 31, 2024 | 0.8300 | 0.9687 | 0.8306 | 0.8511 | 3,031,076 | -0.05(-5.09%) |
Jul 30, 2024 | 0.7773 | 0.9300 | 0.7200 | 0.8967 | 5,199,429 | -0.00(-0.28%) |
Jul 29, 2024 | 1.470 | 1.500 | 0.8100 | 0.8992 | 194,842,304 | +0.50(+122.52%) |
Jul 26, 2024 | 0.4022 | 0.4300 | 0.3862 | 0.4041 | 51,214 | +0.01(+2.30%) |
Jul 25, 2024 | 0.4123 | 0.4531 | 0.3611 | 0.3950 | 89,422 | -0.03(-7.08%) |
Jul 24, 2024 | 0.4500 | 0.4540 | 0.4020 | 0.4251 | 73,919 | -0.01(-3.39%) |
Jul 23, 2024 | 0.4600 | 0.4675 | 0.4300 | 0.4400 | 61,586 | -0.01(-1.21%) |
Jul 22, 2024 | 0.4571 | 0.4571 | 0.4389 | 0.4454 | 32,193 | -0.01(-2.56%) |
Jul 19, 2024 | 0.4700 | 0.4795 | 0.4571 | 0.4571 | 18,929 | -0.00(-0.63%) |
Jul 18, 2024 | 0.4649 | 0.4800 | 0.4600 | 0.4600 | 13,504 | -0.00(-0.02%) |
Jul 17, 2024 | 0.4700 | 0.4800 | 0.4501 | 0.4601 | 13,325 | +0.00(+0.22%) |
Jul 16, 2024 | 0.4500 | 0.4873 | 0.4400 | 0.4591 | 28,079 | +0.00(+0.88%) |
Jul 15, 2024 | 0.4600 | 0.4800 | 0.4551 | 0.4551 | 23,519 | -0.01(-1.09%) |
Jul 12, 2024 | 0.5081 | 0.5081 | 0.4600 | 0.4601 | 105,863 | -0.07(-13.35%) |
Jul 11, 2024 | 0.4900 | 0.5750 | 0.4850 | 0.5310 | 434,258 | +0.02(+4.82%) |
Jul 10, 2024 | 0.4450 | 0.5066 | 0.4450 | 0.5066 | 61,301 | +0.08(+17.81%) |
Jul 09, 2024 | 0.4300 | 0.4600 | 0.4250 | 0.4300 | 24,920 | -0.00(-1.04%) |
Jul 08, 2024 | 0.4600 | 0.4599 | 0.4111 | 0.4345 | 22,262 | -0.03(-5.54%) |
Jul 05, 2024 | 0.4470 | 0.4700 | 0.4470 | 0.4600 | 33,638 | +0.02(+4.07%) |
Jul 03, 2024 | 0.4500 | 0.4769 | 0.4216 | 0.4420 | 26,670 | -0.02(-3.51%) |
Jul 02, 2024 | 0.4499 | 0.4900 | 0.4300 | 0.4581 | 12,587 | +0.01(+1.80%) |
Jul 01, 2024 | 0.4790 | 0.4790 | 0.4500 | 0.4500 | 3,446 | +0.00(+0.00%) |
Jun 28, 2024 | 0.4400 | 0.4580 | 0.4252 | 0.4500 | 43,424 | +0.00(+0.07%) |
Jun 27, 2024 | 0.4880 | 0.4880 | 0.4004 | 0.4497 | 35,404 | -0.02(-4.52%) |
Jun 26, 2024 | 0.5200 | 0.5200 | 0.4328 | 0.4710 | 78,601 | -0.03(-6.86%) |
Jun 25, 2024 | 0.6000 | 0.6000 | 0.4935 | 0.5057 | 180,475 | -0.13(-19.98%) |
Jun 24, 2024 | 0.6300 | 0.6574 | 0.5518 | 0.6320 | 430,613 | +0.06(+10.88%) |
Jun 21, 2024 | 0.6410 | 0.6548 | 0.5700 | 0.5700 | 39,626 | -0.07(-11.49%) |
Jun 20, 2024 | 0.6400 | 0.6684 | 0.6366 | 0.6440 | 7,490 | +0.01(+1.10%) |
Jun 18, 2024 | 0.6625 | 0.6625 | 0.6360 | 0.6370 | 10,825 | -0.01(-0.93%) |
Jun 17, 2024 | 0.6700 | 0.6752 | 0.6430 | 0.6430 | 16,043 | -0.04(-5.43%) |
Jun 14, 2024 | 0.6500 | 0.6799 | 0.6500 | 0.6799 | 8,663 | +0.01(+1.48%) |
Jun 13, 2024 | 0.6500 | 0.6800 | 0.6460 | 0.6700 | 6,437 | +0.01(+1.64%) |
Jun 12, 2024 | 0.6500 | 0.6790 | 0.6500 | 0.6592 | 8,327 | +0.01(+1.03%) |
Jun 11, 2024 | 0.6440 | 0.6610 | 0.6440 | 0.6525 | 5,216 | +0.00(+0.38%) |
Jun 10, 2024 | 0.6500 | 0.6500 | 0.6011 | 0.6500 | 10,040 | -0.00(-0.72%) |
Jun 07, 2024 | 0.6420 | 0.6547 | 0.6361 | 0.6547 | 3,185 | +0.01(+1.03%) |
Jun 06, 2024 | 0.6421 | 0.6601 | 0.6421 | 0.6480 | 8,372 | -0.00(-0.31%) |
Jun 05, 2024 | 0.6610 | 0.6667 | 0.6351 | 0.6500 | 22,722 | -0.03(-4.41%) |
Jun 04, 2024 | 0.6530 | 0.6800 | 0.6530 | 0.6800 | 3,094 | +0.03(+3.82%) |