Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 05, 2024 | 0.0327 | 0 | -0.01(-18.25%) | |||
Apr 04, 2024 | 0.0400 | 0.0435 | 0.0370 | 0.0400 | 19,606,136 | +0.00(+0.00%) |
Apr 03, 2024 | 0.0413 | 0.0436 | 0.0368 | 0.0400 | 30,848,580 | -0.00(-9.09%) |
Apr 02, 2024 | 0.0376 | 0.0579 | 0.0350 | 0.0440 | 96,897,408 | +0.01(+17.96%) |
Apr 01, 2024 | 0.0358 | 0.0381 | 0.0303 | 0.0373 | 51,399,008 | +0.00(+3.32%) |
Mar 28, 2024 | 0.0466 | 0.0365 | 0.0364 | 0.0361 | 89,181,256 | -0.02(-39.02%) |
Mar 27, 2024 | 0.0765 | 0.0765 | 0.0518 | 0.0592 | 124,970,272 | -0.28(-82.74%) |
Mar 26, 2024 | 0.3500 | 0.3526 | 0.3213 | 0.3430 | 2,175,474 | +0.01(+1.48%) |
Mar 25, 2024 | 0.3902 | 0.3902 | 0.3181 | 0.3380 | 2,816,610 | -0.05(-12.59%) |
Mar 22, 2024 | 0.4000 | 0.4000 | 0.3550 | 0.3867 | 1,328,826 | -0.02(-4.04%) |
Mar 21, 2024 | 0.3840 | 0.4200 | 0.3720 | 0.4030 | 2,307,710 | +0.03(+7.18%) |
Mar 20, 2024 | 0.3836 | 0.3849 | 0.3600 | 0.3760 | 1,413,671 | -0.01(-3.34%) |
Mar 19, 2024 | 0.3800 | 0.4150 | 0.3700 | 0.3890 | 3,361,216 | +0.02(+5.14%) |
Mar 18, 2024 | 0.3500 | 0.4050 | 0.3388 | 0.3700 | 7,597,685 | +0.05(+15.77%) |
Mar 15, 2024 | 0.3250 | 0.3362 | 0.3157 | 0.3196 | 1,122,815 | -0.01(-1.66%) |
Mar 14, 2024 | 0.3500 | 0.3555 | 0.3225 | 0.3250 | 1,155,061 | -0.03(-7.30%) |
Mar 13, 2024 | 0.3100 | 0.3550 | 0.3104 | 0.3506 | 1,534,425 | +0.04(+12.37%) |
Mar 12, 2024 | 0.3400 | 0.3400 | 0.3100 | 0.3120 | 1,788,622 | -0.03(-8.24%) |
Mar 11, 2024 | 0.3400 | 0.3421 | 0.3300 | 0.3400 | 774,981 | -0.00(-0.70%) |
Mar 08, 2024 | 0.3300 | 0.3450 | 0.3290 | 0.3424 | 995,427 | +0.01(+1.60%) |
Mar 07, 2024 | 0.3485 | 0.3585 | 0.3300 | 0.3370 | 1,944,214 | -0.01(-3.85%) |
Mar 06, 2024 | 0.3600 | 0.3638 | 0.3500 | 0.3505 | 919,299 | -0.01(-2.64%) |
Mar 05, 2024 | 0.3500 | 0.3675 | 0.3500 | 0.3600 | 795,790 | +0.01(+1.72%) |
Mar 04, 2024 | 0.3899 | 0.3899 | 0.3510 | 0.3539 | 2,295,257 | -0.03(-7.60%) |
Mar 01, 2024 | 0.3580 | 0.3899 | 0.3580 | 0.3830 | 1,873,624 | +0.02(+6.51%) |
Feb 29, 2024 | 0.3790 | 0.3790 | 0.3500 | 0.3596 | 842,749 | -0.01(-1.69%) |
Feb 28, 2024 | 0.3679 | 0.3800 | 0.3530 | 0.3658 | 1,381,673 | -0.02(-4.27%) |
Feb 27, 2024 | 0.3792 | 0.3890 | 0.3700 | 0.3821 | 1,182,447 | +0.00(+0.55%) |
Feb 26, 2024 | 0.3450 | 0.3837 | 0.3423 | 0.3800 | 2,759,195 | +0.04(+12.39%) |
Feb 23, 2024 | 0.3600 | 0.3600 | 0.3202 | 0.3381 | 3,623,764 | -0.02(-5.69%) |
Feb 22, 2024 | 0.3800 | 0.3807 | 0.3446 | 0.3585 | 1,863,132 | -0.01(-2.37%) |
Feb 21, 2024 | 0.3800 | 0.3855 | 0.3575 | 0.3672 | 1,736,579 | -0.02(-5.60%) |
Feb 20, 2024 | 0.4050 | 0.4310 | 0.3620 | 0.3890 | 3,432,368 | -0.02(-4.42%) |
Feb 16, 2024 | 0.4020 | 0.4079 | 0.3900 | 0.4070 | 1,515,406 | +0.01(+3.04%) |
Feb 15, 2024 | 0.3686 | 0.3980 | 0.3686 | 0.3950 | 1,467,041 | +0.01(+3.67%) |
Feb 14, 2024 | 0.3500 | 0.3832 | 0.3500 | 0.3810 | 1,182,926 | +0.01(+3.81%) |
Feb 13, 2024 | 0.3800 | 0.3805 | 0.3500 | 0.3670 | 2,412,208 | -0.01(-3.42%) |
Feb 12, 2024 | 0.3900 | 0.3968 | 0.3700 | 0.3800 | 1,480,672 | -0.00(-0.81%) |
Feb 09, 2024 | 0.3800 | 0.4120 | 0.3778 | 0.3831 | 2,919,395 | +0.01(+1.43%) |
Feb 08, 2024 | 0.3626 | 0.3800 | 0.3610 | 0.3777 | 984,202 | +0.01(+1.64%) |
Feb 07, 2024 | 0.3700 | 0.3850 | 0.3550 | 0.3716 | 1,406,372 | -0.01(-1.48%) |
Feb 06, 2024 | 0.3500 | 0.3958 | 0.3500 | 0.3772 | 2,488,585 | +0.03(+8.20%) |
Feb 05, 2024 | 0.3655 | 0.3700 | 0.3399 | 0.3486 | 1,850,047 | -0.00(-0.68%) |
Feb 02, 2024 | 0.3700 | 0.3700 | 0.3130 | 0.3510 | 4,384,454 | -0.01(-3.84%) |