Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 14, 2025 | 0.5050 | 0.5082 | 0.4515 | 0.4789 | 7,163,384 | -0.11(-18.02%) |
Feb 13, 2025 | 0.5482 | 0.6300 | 0.5011 | 0.5842 | 1,452,285 | +0.04(+6.61%) |
Feb 12, 2025 | 0.5800 | 0.5800 | 0.5010 | 0.5480 | 173,757 | -0.03(-5.12%) |
Feb 11, 2025 | 0.6000 | 0.6177 | 0.5500 | 0.5776 | 98,196 | -0.03(-5.28%) |
Feb 10, 2025 | 0.6210 | 0.6300 | 0.5542 | 0.6098 | 128,935 | -0.02(-3.18%) |
Feb 07, 2025 | 0.6500 | 0.6597 | 0.5949 | 0.6298 | 138,458 | -0.02(-2.96%) |
Feb 06, 2025 | 0.6935 | 0.7007 | 0.6349 | 0.6490 | 214,788 | -0.07(-9.22%) |
Feb 05, 2025 | 0.7600 | 0.7600 | 0.6749 | 0.7149 | 101,614 | -0.02(-2.07%) |
Feb 04, 2025 | 0.7115 | 0.7754 | 0.7115 | 0.7300 | 82,234 | +0.02(+2.60%) |
Feb 03, 2025 | 0.7110 | 0.7115 | 0.6500 | 0.7115 | 46,344 | +0.01(+1.64%) |
Jan 31, 2025 | 0.7500 | 0.7700 | 0.6500 | 0.7000 | 298,371 | -0.08(-9.68%) |
Jan 30, 2025 | 0.7830 | 0.8000 | 0.7500 | 0.7750 | 13,360 | -0.02(-2.88%) |
Jan 29, 2025 | 0.7500 | 0.8170 | 0.7500 | 0.7980 | 114,928 | +0.03(+3.91%) |
Jan 28, 2025 | 0.7964 | 0.7964 | 0.7500 | 0.7680 | 38,679 | -0.05(-6.46%) |
Jan 27, 2025 | 0.8900 | 0.8999 | 0.7570 | 0.8210 | 66,283 | +0.03(+3.26%) |
Jan 24, 2025 | 0.8400 | 0.8750 | 0.7950 | 0.7951 | 96,907 | -0.07(-8.54%) |
Jan 23, 2025 | 0.8847 | 0.8898 | 0.8350 | 0.8693 | 35,625 | -0.02(-1.74%) |
Jan 22, 2025 | 0.9000 | 0.9000 | 0.8500 | 0.8847 | 34,636 | -0.02(-1.81%) |
Jan 21, 2025 | 0.9344 | 0.9580 | 0.8900 | 0.9010 | 71,265 | -0.06(-5.90%) |
Jan 17, 2025 | 0.8700 | 0.9700 | 0.8500 | 0.9575 | 106,813 | +0.11(+12.63%) |
Jan 16, 2025 | 0.8690 | 0.8930 | 0.8500 | 0.8501 | 22,283 | -0.00(-0.34%) |
Jan 15, 2025 | 0.9100 | 0.9300 | 0.8200 | 0.8530 | 88,540 | -0.08(-9.06%) |
Jan 14, 2025 | 0.9900 | 0.9900 | 0.8900 | 0.9380 | 93,834 | -0.02(-1.83%) |
Jan 13, 2025 | 1.000 | 1.040 | 0.9200 | 0.9555 | 50,046 | -0.07(-7.23%) |
Jan 10, 2025 | 1.110 | 1.148 | 0.9500 | 1.030 | 117,179 | -0.05(-4.63%) |
Jan 08, 2025 | 1.170 | 1.185 | 1.020 | 1.080 | 147,059 | -0.15(-12.20%) |
Jan 07, 2025 | 1.460 | 1.480 | 1.210 | 1.230 | 265,381 | -0.47(-27.65%) |
Jan 06, 2025 | 1.190 | 1.750 | 1.159 | 1.700 | 1,479,795 | +0.50(+41.67%) |
Jan 03, 2025 | 0.9500 | 1.200 | 0.9412 | 1.200 | 10,140,948 | +0.31(+34.83%) |
Jan 02, 2025 | 0.9000 | 0.9778 | 0.8800 | 0.8900 | 149,073 | -0.10(-9.77%) |
Dec 31, 2024 | 0.9864 | 0 | +0.16(+19.26%) | |||
Dec 30, 2024 | 0.7800 | 0.8271 | 0.7600 | 0.8271 | 58,911 | +0.03(+3.39%) |
Dec 27, 2024 | 0.8100 | 0.8120 | 0.7305 | 0.8000 | 25,120 | +0.05(+5.96%) |
Dec 26, 2024 | 0.7800 | 0.8060 | 0.7426 | 0.7550 | 30,979 | +0.02(+3.20%) |
Dec 24, 2024 | 0.7522 | 0.8086 | 0.7300 | 0.7316 | 16,297 | -0.05(-5.93%) |
Dec 23, 2024 | 0.8100 | 0.8199 | 0.7701 | 0.7777 | 13,025 | -0.04(-5.16%) |
Dec 20, 2024 | 0.8403 | 0.8403 | 0.7710 | 0.8200 | 12,128 | -0.01(-0.61%) |
Dec 19, 2024 | 0.8265 | 0.8390 | 0.8080 | 0.8250 | 9,231 | -0.03(-3.72%) |
Dec 18, 2024 | 0.8867 | 0.9040 | 0.7891 | 0.8569 | 27,573 | -0.03(-2.96%) |
Dec 17, 2024 | 0.8513 | 0.8830 | 0.7600 | 0.8830 | 49,195 | -0.02(-1.89%) |
Dec 16, 2024 | 0.9176 | 0.9200 | 0.8504 | 0.9000 | 30,242 | -0.00(-0.01%) |
Dec 13, 2024 | 0.8700 | 0.9799 | 0.8500 | 0.9001 | 13,168 | -0.03(-3.22%) |
Dec 12, 2024 | 0.8700 | 0.9845 | 0.8700 | 0.9300 | 86,875 | +0.07(+8.64%) |
Dec 11, 2024 | 0.8536 | 0.9059 | 0.8008 | 0.8560 | 69,970 | -0.02(-2.73%) |
Dec 10, 2024 | 0.9200 | 1.040 | 0.8642 | 0.8800 | 111,966 | -0.07(-7.37%) |
Dec 09, 2024 | 1.200 | 1.230 | 0.9200 | 0.9500 | 469,575 | -0.23(-19.49%) |
Dec 06, 2024 | 0.7500 | 1.660 | 0.7000 | 1.180 | 4,338,736 | +0.49(+70.54%) |
Dec 05, 2024 | 0.6600 | 0.7144 | 0.6500 | 0.6919 | 65,398 | -0.00(-0.23%) |
Dec 04, 2024 | 0.6464 | 0.9333 | 0.6110 | 0.6935 | 632,751 | +0.07(+11.64%) |
Dec 03, 2024 | 0.6600 | 0.6899 | 0.6212 | 0.6212 | 33,506 | -0.02(-2.94%) |