Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 11, 2024 | 0.4000 | 0.4300 | 0.4000 | 0.4048 | 44,938,132 | +0.01(+1.58%) |
Jul 10, 2024 | 0.3890 | 0.4390 | 0.3800 | 0.3985 | 78,368,456 | +0.01(+2.18%) |
Jul 09, 2024 | 0.4000 | 0.4200 | 0.3872 | 0.3900 | 49,422,416 | -0.02(-6.02%) |
Jul 08, 2024 | 0.3900 | 0.4230 | 0.3601 | 0.4150 | 74,667,392 | +0.01(+3.75%) |
Jul 05, 2024 | 0.4068 | 0.4183 | 0.3865 | 0.4000 | 47,278,068 | -0.02(-5.66%) |
Jul 03, 2024 | 0.4181 | 0.4690 | 0.4146 | 0.4240 | 54,487,164 | -0.01(-2.35%) |
Jul 02, 2024 | 0.4451 | 0.4451 | 0.3839 | 0.4342 | 81,597,856 | -0.03(-5.59%) |
Jul 01, 2024 | 0.4910 | 0.5377 | 0.4500 | 0.4599 | 90,042,688 | -0.05(-9.22%) |
Jun 28, 2024 | 0.5315 | 0.5974 | 0.4580 | 0.5066 | 197,643,760 | -0.09(-15.57%) |
Jun 27, 2024 | 0.6153 | 0.6900 | 0.5000 | 0.6000 | 573,781,184 | +0.14(+30.86%) |
Jun 26, 2024 | 0.3030 | 0.6000 | 0.2953 | 0.4585 | 662,430,144 | +0.19(+73.02%) |
Jun 25, 2024 | 0.2187 | 0.2949 | 0.2150 | 0.2650 | 181,682,880 | -0.06(-18.71%) |
Jun 24, 2024 | 0.3820 | 0.3833 | 0.2747 | 0.3260 | 115,709,264 | -0.07(-17.72%) |
Jun 21, 2024 | 0.4134 | 0.4279 | 0.3814 | 0.3962 | 43,947,248 | -0.01(-2.58%) |
Jun 20, 2024 | 0.4687 | 0.4700 | 0.4000 | 0.4067 | 62,123,652 | -0.07(-14.11%) |
Jun 18, 2024 | 0.4960 | 0.5105 | 0.4650 | 0.4735 | 42,902,860 | -0.04(-7.57%) |
Jun 17, 2024 | 0.5200 | 0.5518 | 0.5050 | 0.5123 | 38,937,064 | -0.00(-0.52%) |
Jun 14, 2024 | 0.5008 | 0.5775 | 0.4900 | 0.5150 | 60,610,292 | +0.01(+1.24%) |
Jun 13, 2024 | 0.5259 | 0.5278 | 0.4819 | 0.5087 | 55,048,928 | -0.01(-2.42%) |
Jun 12, 2024 | 0.5446 | 0.5605 | 0.5190 | 0.5213 | 60,238,160 | -0.04(-6.83%) |
Jun 11, 2024 | 0.5500 | 0.5760 | 0.5117 | 0.5595 | 63,908,840 | -0.00(-0.09%) |
Jun 10, 2024 | 0.6371 | 0.6470 | 0.5256 | 0.5600 | 83,647,248 | -0.05(-8.29%) |
Jun 07, 2024 | 0.6100 | 0.7849 | 0.5856 | 0.6106 | 419,768,384 | +0.07(+12.24%) |
Jun 06, 2024 | 0.5499 | 0.5775 | 0.5001 | 0.5440 | 150,186,112 | +0.01(+2.35%) |
Jun 05, 2024 | 0.5031 | 0.5950 | 0.4544 | 0.5315 | 118,709,736 | -0.03(-4.60%) |
Jun 04, 2024 | 0.5910 | 0.5913 | 0.5100 | 0.5571 | 101,160,176 | -0.07(-10.84%) |
Jun 03, 2024 | 0.7200 | 0.7435 | 0.6100 | 0.6248 | 228,067,712 | +0.04(+7.10%) |
May 31, 2024 | 0.6600 | 0.6920 | 0.5056 | 0.5834 | 223,844,688 | +0.02(+3.20%) |
May 30, 2024 | 0.4415 | 0.7642 | 0.4279 | 0.5653 | 581,375,680 | +0.12(+27.26%) |
May 29, 2024 | 0.8195 | 0.8777 | 0.3906 | 0.4442 | 412,199,776 | -0.73(-62.03%) |
May 28, 2024 | 1.250 | 1.250 | 1.130 | 1.170 | 97,226,352 | +0.01(+0.86%) |
May 24, 2024 | 1.360 | 1.370 | 1.130 | 1.160 | 112,463,336 | -0.03(-2.52%) |
May 23, 2024 | 1.180 | 1.470 | 1.130 | 1.190 | 200,058,304 | +0.07(+6.25%) |
May 22, 2024 | 1.270 | 1.330 | 1.000 | 1.120 | 203,252,256 | -0.27(-19.42%) |
May 21, 2024 | 1.480 | 1.660 | 1.240 | 1.390 | 226,903,072 | -0.41(-22.78%) |
May 20, 2024 | 1.960 | 2.250 | 1.200 | 1.800 | 696,408,704 | +0.77(+74.76%) |
May 17, 2024 | 2.700 | 3.900 | 0.9000 | 1.030 | 1,310,171,136 | -0.62(-37.58%) |
May 16, 2024 | 0.8100 | 2.350 | 0.7554 | 1.650 | 1,123,063,424 | +0.94(+134.04%) |
May 15, 2024 | 0.5990 | 0.9800 | 0.3883 | 0.7050 | 1,331,865,856 | +0.42(+147.19%) |
May 14, 2024 | 0.0997 | 0.3598 | 0.0900 | 0.2852 | 1,551,092,352 | +0.22(+367.54%) |
May 13, 2024 | 0.0480 | 0.0700 | 0.0451 | 0.0610 | 286,226,912 | +0.01(+32.32%) |
May 10, 2024 | 0.0420 | 0.0484 | 0.0400 | 0.0461 | 101,352,512 | +0.01(+13.55%) |
May 09, 2024 | 0.0416 | 0.0416 | 0.0391 | 0.0406 | 78,726,232 | -0.00(-2.87%) |
May 08, 2024 | 0.0415 | 0.0433 | 0.0402 | 0.0418 | 58,921,340 | -0.00(-4.35%) |
May 07, 2024 | 0.0480 | 0.0520 | 0.0418 | 0.0437 | 175,783,456 | +0.00(+5.81%) |
May 06, 2024 | 0.0410 | 0.0438 | 0.0401 | 0.0413 | 67,039,920 | +0.00(+0.98%) |
May 03, 2024 | 0.0409 | 0.0436 | 0.0381 | 0.0409 | 85,292,744 | +0.00(+2.00%) |
May 02, 2024 | 0.0473 | 0.0494 | 0.0400 | 0.0401 | 113,658,680 | -0.01(-13.02%) |