Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 23, 2024 | 0.0009 | 0.0016 | 0.0008 | 0.0015 | 145,883,392 | +0.00(+87.50%) |
May 22, 2024 | 0.0010 | 0.0011 | 0.0008 | 0.0008 | 140,579,312 | -0.00(-27.27%) |
May 21, 2024 | 0.0009 | 0.0015 | 0.0007 | 0.0011 | 501,608,736 | +0.00(+57.14%) |
May 20, 2024 | 0.0004 | 0.0009 | 0.0004 | 0.0007 | 328,752,288 | +0.00(+75.00%) |
May 17, 2024 | 0.0003 | 0.0004 | 0.0003 | 0.0004 | 19,053,084 | +0.00(+33.33%) |
May 16, 2024 | 0.0003 | 0.0004 | 0.0002 | 0.0003 | 29,620,000 | +0.00(+0.00%) |
May 15, 2024 | 0.0004 | 0.0004 | 0.0003 | 0.0003 | 3,441,432 | +0.00(+0.00%) |
May 14, 2024 | 0.0003 | 0.0004 | 0.0003 | 0.0003 | 13,018,170 | +0.00(+0.00%) |
May 13, 2024 | 0.0004 | 0.0004 | 0.0003 | 0.0003 | 25,028,840 | -0.00(-25.00%) |
May 10, 2024 | 0.0004 | 0.0004 | 0.0004 | 0.0004 | 12,515,670 | +0.00(+0.00%) |
May 09, 2024 | 0.0003 | 0.0004 | 0.0003 | 0.0004 | 15,910,259 | +0.00(+33.33%) |
May 08, 2024 | 0.0004 | 0.0004 | 0.0003 | 0.0003 | 77,232,648 | -0.00(-25.00%) |
May 07, 2024 | 0.0004 | 0.0004 | 0.0003 | 0.0004 | 23,203,000 | +0.00(+33.33%) |
May 06, 2024 | 0.0003 | 0.0004 | 0.0003 | 0.0003 | 23,835,500 | +0.00(+0.00%) |
May 03, 2024 | 0.0004 | 0.0004 | 0.0003 | 0.0003 | 44,289,288 | -0.00(-25.00%) |
May 02, 2024 | 0.0005 | 0.0005 | 0.0004 | 0.0004 | 22,539,148 | -0.00(-20.00%) |
May 01, 2024 | 0.0004 | 0.0005 | 0.0004 | 0.0005 | 9,555,508 | +0.00(+66.67%) |
Apr 30, 2024 | 0.0004 | 0.0004 | 0.0003 | 0.0003 | 21,753,502 | -0.00(-25.00%) |
Apr 29, 2024 | 0.0004 | 0.0005 | 0.0004 | 0.0004 | 66,653,608 | +0.00(+0.00%) |
Apr 26, 2024 | 0.0005 | 0.0005 | 0.0004 | 0.0004 | 53,141,400 | -0.00(-20.00%) |
Apr 25, 2024 | 0.0005 | 0.0006 | 0.0005 | 0.0005 | 12,259,999 | +0.00(+25.00%) |
Apr 24, 2024 | 0.0004 | 0.0006 | 0.0004 | 0.0004 | 3,777,000 | -0.00(-20.00%) |
Apr 23, 2024 | 0.0005 | 0.0006 | 0.0004 | 0.0005 | 6,723,333 | +0.00(+0.00%) |
Apr 22, 2024 | 0.0005 | 0.0006 | 0.0005 | 0.0005 | 10,961,918 | +0.00(+0.00%) |
Apr 19, 2024 | 0.0007 | 0.0007 | 0.0005 | 0.0005 | 14,466,297 | -0.00(-16.67%) |
Apr 18, 2024 | 0.0006 | 0.0007 | 0.0005 | 0.0006 | 10,846,612 | +0.00(+0.00%) |
Apr 17, 2024 | 0.0007 | 0.0007 | 0.0005 | 0.0006 | 2,414,964 | +0.00(+0.00%) |
Apr 16, 2024 | 0.0006 | 0.0007 | 0.0005 | 0.0006 | 23,964,172 | +0.00(+20.00%) |
Apr 15, 2024 | 0.0006 | 0.0006 | 0.0005 | 0.0005 | 23,424,000 | -0.00(-16.67%) |
Apr 12, 2024 | 0.0007 | 0.0007 | 0.0005 | 0.0006 | 51,626,352 | -0.00(-14.29%) |
Apr 11, 2024 | 0.0008 | 0.0009 | 0.0006 | 0.0007 | 85,910,416 | -0.00(-12.50%) |
Apr 10, 2024 | 0.0008 | 0.0009 | 0.0007 | 0.0008 | 19,142,228 | +0.00(+0.00%) |
Apr 09, 2024 | 0.0011 | 0.0011 | 0.0008 | 0.0008 | 75,065,224 | -0.00(-27.27%) |
Apr 08, 2024 | 0.0011 | 0.0013 | 0.0010 | 0.0011 | 94,866,800 | +0.00(+10.00%) |
Apr 05, 2024 | 0.0008 | 0.0014 | 0.0007 | 0.0010 | 149,708,432 | +0.00(+25.00%) |
Apr 04, 2024 | 0.0006 | 0.0008 | 0.0006 | 0.0008 | 160,786,864 | +0.00(+33.33%) |
Apr 03, 2024 | 0.0004 | 0.0006 | 0.0004 | 0.0006 | 28,864,508 | +0.00(+50.00%) |
Apr 02, 2024 | 0.0005 | 0.0005 | 0.0003 | 0.0004 | 33,196,140 | -0.00(-20.00%) |
Apr 01, 2024 | 0.0004 | 0.0005 | 0.0004 | 0.0005 | 4,651,805 | +0.00(+25.00%) |
Mar 28, 2024 | 0.0004 | 0.0005 | 0.0004 | 0.0004 | 41,284,184 | +0.00(+33.33%) |
Mar 27, 2024 | 0.0003 | 0.0004 | 0.0003 | 0.0003 | 34,137,772 | -0.00(-25.00%) |
Mar 26, 2024 | 0.0004 | 0.0004 | 0.0003 | 0.0004 | 26,609,776 | +0.00(+0.00%) |
Mar 25, 2024 | 0.0005 | 0.0005 | 0.0004 | 0.0004 | 610,102 | +0.00(+0.00%) |
Mar 22, 2024 | 0.0004 | 0.0004 | 0.0004 | 0.0004 | 10,801,888 | +0.00(+0.00%) |
Mar 21, 2024 | 0.0004 | 0.0004 | 0.0004 | 0.0004 | 212,000 | +0.00(+0.00%) |
Mar 20, 2024 | 0.0004 | 0.0004 | 0.0003 | 0.0004 | 23,576,008 | +0.00(+0.00%) |
Mar 19, 2024 | 0.0004 | 0.0004 | 0.0003 | 0.0004 | 6,460,000 | +0.00(+0.00%) |
Mar 18, 2024 | 0.0004 | 0.0005 | 0.0004 | 0.0004 | 2,958,700 | +0.00(+0.00%) |
Mar 15, 2024 | 0.0003 | 0.0005 | 0.0003 | 0.0004 | 40,314,504 | +0.00(+0.00%) |
Mar 14, 2024 | 0.0004 | 0.0004 | 0.0003 | 0.0004 | 25,003,602 | +0.00(+0.00%) |
Mar 13, 2024 | 0.0004 | 0.0005 | 0.0004 | 0.0004 | 10,003,500 | +0.00(+0.00%) |
Mar 12, 2024 | 0.0004 | 0.0005 | 0.0004 | 0.0004 | 6,463,300 | -0.00(-20.00%) |
Mar 08, 2024 | 0.0005 | 0 | +0.00(+0.00%) | |||
Mar 07, 2024 | 0.0005 | 0.0005 | 0.0004 | 0.0005 | 36,777,336 | +0.00(+0.00%) |
Mar 06, 2024 | 0.0005 | 0.0006 | 0.0005 | 0.0005 | 6,883,044 | +0.00(+0.00%) |
Mar 05, 2024 | 0.0005 | 0.0005 | 0.0005 | 0.0005 | 18,624,000 | +0.00(+0.00%) |
Mar 04, 2024 | 0.0006 | 0.0007 | 0.0005 | 0.0005 | 19,259,984 | -0.00(-16.67%) |
Mar 01, 2024 | 0.0006 | 0.0007 | 0.0006 | 0.0006 | 12,250,000 | +0.00(+0.00%) |
Feb 26, 2024 | 0.0006 | 2 | -0.00(-14.29%) | |||
Feb 23, 2024 | 0.0006 | 0.0007 | 0.0006 | 0.0007 | 759,500 | +0.00(+16.67%) |
Feb 22, 2024 | 0.0007 | 0.0007 | 0.0006 | 0.0006 | 15,360,519 | -0.00(-14.29%) |
Feb 21, 2024 | 0.0006 | 0.0007 | 0.0006 | 0.0007 | 6,085,100 | +0.00(+0.00%) |
Feb 20, 2024 | 0.0006 | 0.0007 | 0.0006 | 0.0007 | 470,000 | +0.00(+0.00%) |
Feb 16, 2024 | 0.0008 | 0.0008 | 0.0007 | 0.0007 | 1,634,580 | +0.00(+0.00%) |
Feb 15, 2024 | 0.0006 | 0.0008 | 0.0006 | 0.0007 | 28,380,198 | +0.00(+16.67%) |
Feb 14, 2024 | 0.0006 | 0.0007 | 0.0006 | 0.0006 | 9,550,000 | +0.00(+0.00%) |
Feb 13, 2024 | 0.0007 | 0.0007 | 0.0006 | 0.0006 | 15,802,358 | -0.00(-14.29%) |
Feb 12, 2024 | 0.0008 | 0.0008 | 0.0007 | 0.0007 | 34,737,168 | -0.00(-12.50%) |
Feb 09, 2024 | 0.0008 | 0.0009 | 0.0007 | 0.0008 | 22,133,842 | +0.00(+0.00%) |
Feb 08, 2024 | 0.0009 | 0.0009 | 0.0007 | 0.0008 | 25,473,300 | +0.00(+0.00%) |
Feb 07, 2024 | 0.0006 | 0.0009 | 0.0006 | 0.0008 | 40,711,600 | +0.00(+33.33%) |
Feb 06, 2024 | 0.0006 | 0.0007 | 0.0006 | 0.0006 | 12,528,577 | -0.00(-14.29%) |
Feb 05, 2024 | 0.0006 | 0.0007 | 0.0006 | 0.0007 | 5,437,400 | +0.00(+16.67%) |
Feb 02, 2024 | 0.0007 | 0.0007 | 0.0006 | 0.0006 | 7,120,291 | -0.00(-14.29%) |
Feb 01, 2024 | 0.0007 | 0.0007 | 0.0006 | 0.0007 | 17,979,650 | +0.00(+0.00%) |
Jan 31, 2024 | 0.0007 | 0.0008 | 0.0007 | 0.0007 | 27,343,456 | +0.00(+0.00%) |
Jan 30, 2024 | 0.0009 | 0.0010 | 0.0007 | 0.0007 | 63,220,900 | -0.00(-12.50%) |
Jan 29, 2024 | 0.0009 | 0.0010 | 0.0008 | 0.0008 | 22,628,860 | -0.00(-20.00%) |
Jan 26, 2024 | 0.0011 | 0.0011 | 0.0008 | 0.0010 | 52,284,128 | -0.00(-9.09%) |
Jan 25, 2024 | 0.0024 | 0.0024 | 0.0011 | 0.0011 | 233,062,832 | -0.00(-56.00%) |
Jan 24, 2024 | 0.0019 | 0.0025 | 0.0019 | 0.0025 | 79,383,368 | +0.00(+38.89%) |
Jan 23, 2024 | 0.0016 | 0.0020 | 0.0015 | 0.0018 | 14,153,195 | +0.00(+5.88%) |
Jan 22, 2024 | 0.0017 | 0.0018 | 0.0013 | 0.0017 | 26,438,834 | +0.00(+30.77%) |
Jan 19, 2024 | 0.0009 | 0.0013 | 0.0008 | 0.0013 | 53,470,044 | +0.00(+30.00%) |
Jan 18, 2024 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | 2,650,700 | +0.00(+11.11%) |
Jan 17, 2024 | 0.0009 | 0.0011 | 0.0009 | 0.0009 | 8,745,497 | +0.00(+0.00%) |
Jan 16, 2024 | 0.0008 | 0.0009 | 0.0008 | 0.0009 | 1,624,003 | +0.00(+12.50%) |
Jan 12, 2024 | 0.0008 | 0.0008 | 0.0007 | 0.0008 | 4,915,896 | +0.00(+0.00%) |
Jan 11, 2024 | 0.0008 | 0.0009 | 0.0008 | 0.0008 | 20,100,000 | -0.00(-11.11%) |
Jan 10, 2024 | 0.0010 | 0.0010 | 0.0009 | 0.0009 | 13,140,000 | +0.00(+0.00%) |
Jan 09, 2024 | 0.0009 | 0.0011 | 0.0009 | 0.0009 | 14,678,362 | -0.00(-10.00%) |
Jan 08, 2024 | 0.0011 | 0.0012 | 0.0010 | 0.0010 | 9,802,000 | +0.00(+0.00%) |
Jan 05, 2024 | 0.0009 | 0.0013 | 0.0009 | 0.0010 | 31,942,574 | +0.00(+25.00%) |
Jan 04, 2024 | 0.0008 | 0.0009 | 0.0008 | 0.0008 | 1,577,900 | +0.00(+14.29%) |
Jan 03, 2024 | 0.0008 | 0.0008 | 0.0007 | 0.0007 | 3,426,600 | -0.00(-12.50%) |
Jan 02, 2024 | 0.0008 | 0.0008 | 0.0008 | 0.0008 | 350,000 | +0.00(+14.29%) |
Dec 29, 2023 | 0.0007 | 0.0008 | 0.0007 | 0.0007 | 1,343,500 | +0.00(+0.00%) |
Dec 28, 2023 | 0.0007 | 0.0008 | 0.0006 | 0.0007 | 6,989,320 | +0.00(+0.00%) |
Dec 27, 2023 | 0.0008 | 0.0008 | 0.0006 | 0.0007 | 6,358,684 | +0.00(+0.00%) |
Dec 26, 2023 | 0.0007 | 0.0007 | 0.0007 | 0.0007 | 75,000 | +0.00(+0.00%) |
Dec 22, 2023 | 0.0008 | 0.0009 | 0.0007 | 0.0007 | 28,720,000 | +0.00(+0.00%) |
Dec 21, 2023 | 0.0007 | 0.0007 | 0.0006 | 0.0007 | 7,465,851 | +0.00(+0.00%) |
Dec 20, 2023 | 0.0007 | 0.0008 | 0.0007 | 0.0007 | 1,512,307 | +0.00(+0.00%) |
Dec 19, 2023 | 0.0008 | 0.0008 | 0.0007 | 0.0007 | 1,036,499 | +0.00(+0.00%) |
Dec 18, 2023 | 0.0008 | 0.0009 | 0.0007 | 0.0007 | 7,421,450 | +0.00(+0.00%) |
Dec 15, 2023 | 0.0007 | 0.0008 | 0.0007 | 0.0007 | 18,067,250 | +0.00(+0.00%) |
Dec 14, 2023 | 0.0008 | 0.0008 | 0.0007 | 0.0007 | 6,677,525 | +0.00(+0.00%) |
Dec 13, 2023 | 0.0008 | 0.0008 | 0.0007 | 0.0007 | 4,454,964 | -0.00(-12.50%) |
Dec 12, 2023 | 0.0009 | 0.0010 | 0.0007 | 0.0008 | 10,941,068 | -0.00(-11.11%) |
Dec 11, 2023 | 0.0009 | 0.0012 | 0.0008 | 0.0009 | 6,553,780 | +0.00(+0.00%) |
Dec 08, 2023 | 0.0009 | 0.0009 | 0.0009 | 0.0009 | 100,000 | +0.00(+0.00%) |
Dec 07, 2023 | 0.0008 | 0.0009 | 0.0008 | 0.0009 | 1,002,580 | +0.00(+12.50%) |
Dec 06, 2023 | 0.0008 | 0.0009 | 0.0008 | 0.0008 | 102,168 | +0.00(+0.00%) |
Dec 05, 2023 | 0.0008 | 0.0008 | 0.0008 | 0.0008 | 36,125 | -0.00(-11.11%) |
Dec 04, 2023 | 0.0008 | 0.0010 | 0.0008 | 0.0009 | 10,789,999 | +0.00(+12.50%) |
Dec 01, 2023 | 0.0010 | 0.0011 | 0.0008 | 0.0008 | 10,844,998 | +0.00(+0.00%) |
Nov 30, 2023 | 0.0009 | 0.0010 | 0.0007 | 0.0008 | 44,015,372 | -0.00(-20.00%) |
Nov 29, 2023 | 0.0010 | 0.0011 | 0.0008 | 0.0010 | 4,509,776 | -0.00(-23.08%) |
Nov 28, 2023 | 0.0010 | 0.0014 | 0.0010 | 0.0013 | 2,989,567 | +0.00(+8.33%) |
Nov 27, 2023 | 0.0012 | 0.0012 | 0.0012 | 0.0012 | 1,010,010 | +0.00(+0.00%) |
Nov 24, 2023 | 0.0012 | 0.0012 | 0.0012 | 0.0012 | 211,611 | +0.00(+0.00%) |
Nov 22, 2023 | 0.0012 | 0.0013 | 0.0012 | 0.0012 | 10,969,999 | -0.00(-7.69%) |
Nov 21, 2023 | 0.0013 | 0.0014 | 0.0012 | 0.0013 | 2,577,800 | +0.00(+18.18%) |
Nov 20, 2023 | 0.0012 | 0.0014 | 0.0011 | 0.0011 | 9,425,517 | -0.00(-15.38%) |
Nov 17, 2023 | 0.0012 | 0.0013 | 0.0012 | 0.0013 | 1,118,899 | +0.00(+8.33%) |
Nov 16, 2023 | 0.0011 | 0.0013 | 0.0011 | 0.0012 | 1,712,204 | +0.00(+9.09%) |
Nov 15, 2023 | 0.0009 | 0.0013 | 0.0009 | 0.0011 | 5,475,556 | +0.00(+37.50%) |
Nov 14, 2023 | 0.0011 | 0.0011 | 0.0008 | 0.0008 | 761,000 | -0.00(-11.11%) |
Nov 13, 2023 | 0.0010 | 0.0011 | 0.0008 | 0.0009 | 4,587,755 | -0.00(-10.00%) |
Nov 10, 2023 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | 5,001 | -0.00(-9.09%) |
Nov 08, 2023 | 0.0011 | 0 | +0.00(+10.00%) | |||
Nov 07, 2023 | 0.0011 | 0.0011 | 0.0010 | 0.0010 | 3,432,617 | -0.00(-9.09%) |
Nov 06, 2023 | 0.0010 | 0.0012 | 0.0009 | 0.0011 | 11,930,913 | +0.00(+22.22%) |
Nov 03, 2023 | 0.0006 | 0.0010 | 0.0006 | 0.0009 | 20,173,342 | +0.00(+50.00%) |
Nov 02, 2023 | 0.0008 | 0.0008 | 0.0006 | 0.0006 | 6,515,585 | -0.00(-14.29%) |
Nov 01, 2023 | 0.0005 | 0.0009 | 0.0005 | 0.0007 | 27,295,860 | +0.00(+40.00%) |
Oct 31, 2023 | 0.0007 | 0.0007 | 0.0005 | 0.0005 | 15,927,388 | -0.00(-28.57%) |
Oct 30, 2023 | 0.0006 | 0.0007 | 0.0006 | 0.0007 | 4,717,070 | +0.00(+16.67%) |
Oct 27, 2023 | 0.0007 | 0.0008 | 0.0006 | 0.0006 | 2,701,289 | -0.00(-14.29%) |
Oct 26, 2023 | 0.0005 | 0.0008 | 0.0005 | 0.0007 | 23,759,622 | +0.00(+40.00%) |
Oct 25, 2023 | 0.0006 | 0.0006 | 0.0005 | 0.0005 | 11,860,002 | +0.00(+0.00%) |
Oct 24, 2023 | 0.0006 | 0.0006 | 0.0005 | 0.0005 | 9,955,000 | -0.00(-28.57%) |
Oct 23, 2023 | 0.0006 | 0.0007 | 0.0006 | 0.0007 | 19,669,786 | +0.00(+16.67%) |
Oct 19, 2023 | 0.0006 | 0 | +0.00(+0.00%) | |||
Oct 18, 2023 | 0.0008 | 0.0008 | 0.0006 | 0.0006 | 6,509,179 | -0.00(-14.29%) |
Oct 17, 2023 | 0.0007 | 0.0007 | 0.0006 | 0.0007 | 4,966,509 | -0.00(-12.50%) |
Oct 16, 2023 | 0.0009 | 0.0008 | 0.0007 | 0.0008 | 263,251 | +0.00(+14.29%) |
Oct 13, 2023 | 0.0007 | 0.0009 | 0.0007 | 0.0007 | 7,154,111 | +0.00(+0.00%) |
Oct 12, 2023 | 0.0007 | 0.0008 | 0.0007 | 0.0007 | 6,050,520 | -0.00(-12.50%) |
Oct 11, 2023 | 0.0009 | 0.0009 | 0.0007 | 0.0008 | 750,000 | +0.00(+14.29%) |
Oct 10, 2023 | 0.0008 | 0.0008 | 0.0007 | 0.0007 | 390,272 | -0.00(-22.22%) |
Oct 09, 2023 | 0.0009 | 0.0010 | 0.0009 | 0.0009 | 500,135 | +0.00(+12.50%) |
Oct 06, 2023 | 0.0009 | 0.0011 | 0.0008 | 0.0008 | 5,642,044 | -0.00(-20.00%) |
Oct 05, 2023 | 0.0011 | 0.0011 | 0.0010 | 0.0010 | 95,527 | +0.00(+11.11%) |
Oct 04, 2023 | 0.0009 | 0.0010 | 0.0009 | 0.0009 | 476,150 | -0.00(-10.00%) |
Oct 03, 2023 | 0.0008 | 0.0010 | 0.0008 | 0.0010 | 1,328,086 | +0.00(+25.00%) |