Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 0.0060 | 0.0064 | 0.0053 | 0.0064 | 40,000 | -0.00(-5.88%) |
May 30, 2024 | 0.0073 | 0.0073 | 0.0060 | 0.0068 | 1,152,352 | -0.00(-1.45%) |
May 29, 2024 | 0.0069 | 0.0072 | 0.0069 | 0.0069 | 43,000 | -0.00(-1.43%) |
May 28, 2024 | 0.0070 | 0.0072 | 0.0070 | 0.0070 | 19,000 | -0.00(-4.11%) |
May 24, 2024 | 0.0075 | 0.0075 | 0.0072 | 0.0073 | 261,828 | -0.00(-1.35%) |
May 23, 2024 | 0.0068 | 0.0074 | 0.0065 | 0.0074 | 430,983 | +0.00(+4.23%) |
May 22, 2024 | 0.0068 | 0.0072 | 0.0053 | 0.0071 | 685,000 | +0.00(+2.90%) |
May 20, 2024 | 0.0069 | 40 | +0.00(+2.99%) | |||
May 17, 2024 | 0.0069 | 0.0069 | 0.0067 | 0.0067 | 486,700 | -0.00(-4.29%) |
May 16, 2024 | 0.0078 | 0.0078 | 0.0070 | 0.0070 | 553,428 | -0.00(-9.09%) |
May 15, 2024 | 0.0078 | 0.0079 | 0.0075 | 0.0077 | 381,116 | -0.00(-1.28%) |
May 14, 2024 | 0.0078 | 0.0079 | 0.0068 | 0.0078 | 967,541 | +0.00(+0.00%) |
May 13, 2024 | 0.0069 | 0.0078 | 0.0068 | 0.0078 | 604,459 | +0.00(+6.85%) |
May 10, 2024 | 0.0075 | 0.0075 | 0.0068 | 0.0073 | 567,875 | -0.00(-2.67%) |
May 09, 2024 | 0.0075 | 0.0079 | 0.0067 | 0.0075 | 396,384 | +0.00(+0.00%) |
May 08, 2024 | 0.0075 | 0.0075 | 0.0068 | 0.0075 | 539,417 | +0.00(+0.00%) |
May 07, 2024 | 0.0074 | 0.0075 | 0.0068 | 0.0075 | 673,955 | +0.00(+1.35%) |
May 06, 2024 | 0.0070 | 0.0074 | 0.0067 | 0.0074 | 1,325,777 | +0.00(+0.00%) |
May 03, 2024 | 0.0072 | 0.0074 | 0.0072 | 0.0074 | 736,783 | +0.00(+1.37%) |
May 02, 2024 | 0.0064 | 0.0073 | 0.0064 | 0.0073 | 527,750 | +0.00(+14.06%) |
May 01, 2024 | 0.0068 | 0.0071 | 0.0063 | 0.0064 | 400,000 | -0.00(-9.86%) |
Apr 30, 2024 | 0.0067 | 0.0074 | 0.0067 | 0.0071 | 403,400 | +0.00(+5.97%) |
Apr 29, 2024 | 0.0058 | 0.0067 | 0.0058 | 0.0067 | 614,000 | +0.00(+11.67%) |
Apr 26, 2024 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 10,000 | -0.00(-4.76%) |
Apr 24, 2024 | 0.0063 | 40 | -0.00(-1.56%) | |||
Apr 23, 2024 | 0.0062 | 0.0064 | 0.0052 | 0.0064 | 679,090 | -0.00(-1.54%) |
Apr 22, 2024 | 0.0067 | 0.0067 | 0.0062 | 0.0065 | 215,000 | -0.00(-2.99%) |
Apr 19, 2024 | 0.0065 | 0.0067 | 0.0065 | 0.0067 | 324,449 | +0.00(+0.00%) |
Apr 17, 2024 | 0.0067 | 0 | +0.00(+0.00%) | |||
Apr 16, 2024 | 0.0066 | 0.0067 | 0.0065 | 0.0067 | 518,810 | +0.00(+3.08%) |
Apr 15, 2024 | 0.0065 | 0.0067 | 0.0065 | 0.0065 | 75,017 | -0.00(-2.99%) |
Apr 12, 2024 | 0.0067 | 0.0070 | 0.0052 | 0.0067 | 3,656,371 | -0.00(-1.47%) |
Apr 11, 2024 | 0.0065 | 0.0068 | 0.0065 | 0.0068 | 51,000 | -0.00(-1.45%) |
Apr 10, 2024 | 0.0065 | 0.0069 | 0.0064 | 0.0069 | 235,250 | +0.00(+0.00%) |
Apr 09, 2024 | 0.0067 | 0.0069 | 0.0060 | 0.0069 | 317,000 | +0.00(+1.47%) |
Apr 08, 2024 | 0.0066 | 0.0070 | 0.0064 | 0.0068 | 787,000 | +0.00(+4.62%) |
Apr 05, 2024 | 0.0058 | 0.0065 | 0.0057 | 0.0065 | 300,526 | +0.00(+12.07%) |
Apr 04, 2024 | 0.0066 | 0.0066 | 0.0058 | 0.0058 | 390,100 | -0.00(-9.38%) |
Apr 03, 2024 | 0.0065 | 0.0069 | 0.0064 | 0.0064 | 332,500 | -0.00(-5.88%) |
Apr 02, 2024 | 0.0062 | 0.0068 | 0.0062 | 0.0068 | 85,000 | +0.00(+9.68%) |
Apr 01, 2024 | 0.0062 | 0.0062 | 0.0062 | 0.0062 | 10,000 | +0.00(+3.33%) |
Mar 28, 2024 | 0.0064 | 0.0066 | 0.0060 | 0.0060 | 250,000 | +0.00(+0.00%) |
Mar 26, 2024 | 0.0060 | 0 | -0.00(-7.69%) | |||
Mar 25, 2024 | 0.0066 | 0.0066 | 0.0065 | 0.0065 | 164,251 | -0.00(-1.52%) |
Mar 22, 2024 | 0.0065 | 0.0066 | 0.0065 | 0.0066 | 110,000 | +0.00(+3.12%) |
Mar 21, 2024 | 0.0070 | 0.0074 | 0.0064 | 0.0064 | 159,313 | -0.00(-13.51%) |
Mar 20, 2024 | 0.0074 | 0.0074 | 0.0074 | 0.0074 | 2,500 | +0.00(+0.00%) |
Mar 19, 2024 | 0.0074 | 0.0074 | 0.0070 | 0.0074 | 121,000 | +0.00(+5.71%) |
Mar 18, 2024 | 0.0075 | 0.0075 | 0.0064 | 0.0070 | 171,100 | +0.00(+7.69%) |
Mar 15, 2024 | 0.0065 | 0.0065 | 0.0053 | 0.0065 | 1,214,142 | +0.00(+0.00%) |
Mar 14, 2024 | 0.0068 | 0.0068 | 0.0063 | 0.0065 | 102,000 | -0.00(-16.67%) |
Mar 13, 2024 | 0.0053 | 0.0080 | 0.0053 | 0.0078 | 45,600 | -0.00(-2.50%) |
Mar 12, 2024 | 0.0080 | 0.0080 | 0.0061 | 0.0080 | 620,000 | +0.00(+0.00%) |
Mar 11, 2024 | 0.0082 | 0.0082 | 0.0080 | 0.0080 | 230,400 | -0.00(-2.44%) |
Mar 08, 2024 | 0.0075 | 0.0082 | 0.0075 | 0.0082 | 692,913 | +0.00(+2.50%) |
Mar 07, 2024 | 0.0076 | 0.0080 | 0.0076 | 0.0080 | 644,237 | +0.00(+8.11%) |
Mar 06, 2024 | 0.0075 | 0.0077 | 0.0074 | 0.0074 | 230,541 | -0.00(-1.33%) |
Mar 05, 2024 | 0.0072 | 0.0081 | 0.0071 | 0.0075 | 788,635 | +0.00(+4.17%) |
Mar 04, 2024 | 0.0068 | 0.0073 | 0.0068 | 0.0072 | 382,027 | +0.00(+4.35%) |
Mar 01, 2024 | 0.0070 | 0.0072 | 0.0062 | 0.0069 | 116,500 | +0.00(+6.15%) |
Feb 29, 2024 | 0.0067 | 0.0069 | 0.0065 | 0.0065 | 450,578 | +0.00(+1.56%) |
Feb 28, 2024 | 0.0066 | 0.0067 | 0.0059 | 0.0064 | 49,795 | +0.00(+28.00%) |
Feb 26, 2024 | 0.0050 | 0 | -0.00(-10.71%) | |||
Feb 23, 2024 | 0.0065 | 0.0067 | 0.0050 | 0.0056 | 319,657 | -0.00(-12.50%) |
Feb 22, 2024 | 0.0060 | 0.0064 | 0.0060 | 0.0064 | 55,000 | -0.00(-4.48%) |
Feb 21, 2024 | 0.0063 | 0.0078 | 0.0046 | 0.0067 | 1,964,123 | +0.00(+6.35%) |
Feb 20, 2024 | 0.0070 | 0.0070 | 0.0063 | 0.0063 | 847,517 | -0.00(-20.25%) |
Feb 16, 2024 | 0.0072 | 0.0079 | 0.0072 | 0.0079 | 25,830 | +0.00(+1.28%) |
Feb 15, 2024 | 0.0086 | 0.0086 | 0.0072 | 0.0078 | 89,000 | -0.00(-6.02%) |
Feb 14, 2024 | 0.0075 | 0.0087 | 0.0063 | 0.0083 | 164,002 | -0.00(-1.19%) |
Feb 13, 2024 | 0.0088 | 0.0089 | 0.0060 | 0.0084 | 257,323 | -0.00(-2.33%) |
Feb 12, 2024 | 0.0079 | 0.0092 | 0.0079 | 0.0086 | 631,498 | +0.00(+17.81%) |
Feb 09, 2024 | 0.0060 | 0.0076 | 0.0060 | 0.0073 | 549,722 | +0.00(+21.67%) |
Feb 08, 2024 | 0.0063 | 0.0079 | 0.0058 | 0.0060 | 995,650 | +0.00(+9.09%) |
Feb 07, 2024 | 0.0050 | 0.0055 | 0.0050 | 0.0055 | 469,902 | +0.00(+10.00%) |
Feb 06, 2024 | 0.0064 | 0.0064 | 0.0037 | 0.0050 | 1,419,179 | -0.00(-28.57%) |
Feb 05, 2024 | 0.0040 | 0.0070 | 0.0040 | 0.0070 | 968,882 | +0.00(+12.90%) |
Feb 02, 2024 | 0.0049 | 0.0063 | 0.0046 | 0.0062 | 356,940 | +0.00(+26.53%) |
Feb 01, 2024 | 0.0048 | 0.0049 | 0.0048 | 0.0049 | 20,025 | -0.00(-18.33%) |
Jan 31, 2024 | 0.0055 | 0.0061 | 0.0047 | 0.0060 | 433,898 | +0.00(+9.09%) |
Jan 30, 2024 | 0.0055 | 0.0056 | 0.0055 | 0.0055 | 108,700 | +0.00(+0.00%) |
Jan 29, 2024 | 0.0051 | 0.0057 | 0.0036 | 0.0055 | 359,840 | +0.00(+5.77%) |
Jan 26, 2024 | 0.0080 | 0.0080 | 0.0051 | 0.0052 | 434,650 | +0.00(+13.04%) |
Jan 25, 2024 | 0.0042 | 0.0051 | 0.0042 | 0.0046 | 274,060 | +0.00(+6.98%) |
Jan 24, 2024 | 0.0042 | 0.0046 | 0.0041 | 0.0043 | 711,226 | +0.00(+7.50%) |
Jan 23, 2024 | 0.0037 | 0.0042 | 0.0037 | 0.0040 | 96,000 | +0.00(+8.11%) |
Jan 22, 2024 | 0.0039 | 0.0042 | 0.0036 | 0.0037 | 696,250 | -0.00(-5.13%) |
Jan 19, 2024 | 0.0039 | 0.0039 | 0.0039 | 0.0039 | 1,500 | +0.00(+8.33%) |
Jan 18, 2024 | 0.0039 | 0.0040 | 0.0035 | 0.0036 | 1,127,000 | -0.00(-10.00%) |
Jan 17, 2024 | 0.0046 | 0.0050 | 0.0038 | 0.0040 | 985,155 | -0.00(-16.67%) |
Jan 16, 2024 | 0.0037 | 0.0048 | 0.0037 | 0.0048 | 421,111 | -0.00(-2.04%) |
Jan 12, 2024 | 0.0049 | 0.0049 | 0.0047 | 0.0049 | 160,500 | +0.00(+0.00%) |
Jan 11, 2024 | 0.0043 | 0.0050 | 0.0039 | 0.0049 | 1,463,032 | +0.00(+16.67%) |
Jan 10, 2024 | 0.0043 | 0.0043 | 0.0035 | 0.0042 | 397,000 | -0.00(-4.55%) |
Jan 08, 2024 | 0.0044 | 0 | -0.00(-2.22%) | |||
Jan 05, 2024 | 0.0041 | 0.0045 | 0.0037 | 0.0045 | 106,395 | +0.00(+25.00%) |
Jan 04, 2024 | 0.0036 | 0.0036 | 0.0036 | 0.0036 | 32,155 | -0.00(-2.70%) |
Jan 03, 2024 | 0.0037 | 0.0040 | 0.0031 | 0.0037 | 1,841,021 | +0.00(+0.00%) |