Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 0.1991 | 0.2398 | 0.1991 | 0.2209 | 110,217,264 | +0.04(+23.89%) |
Sep 28, 2023 | 0.1723 | 0.1833 | 0.1493 | 0.1783 | 99,698,736 | -0.00(-1.44%) |
Sep 27, 2023 | 0.2055 | 0.2180 | 0.1700 | 0.1809 | 73,552,976 | -0.02(-10.62%) |
Sep 26, 2023 | 0.1955 | 0.2150 | 0.1877 | 0.2024 | 57,045,832 | -0.02(-7.75%) |
Sep 25, 2023 | 0.2462 | 0.2462 | 0.2171 | 0.2194 | 61,163,488 | -0.03(-13.62%) |
Sep 22, 2023 | 0.2700 | 0.2750 | 0.2433 | 0.2540 | 73,956,848 | -0.04(-12.35%) |
Sep 21, 2023 | 0.3126 | 0.3286 | 0.2804 | 0.2898 | 66,966,976 | -0.01(-3.94%) |
Sep 20, 2023 | 0.3250 | 0.3470 | 0.2912 | 0.3017 | 82,284,736 | -0.04(-11.00%) |
Sep 19, 2023 | 0.4000 | 0.4000 | 0.3213 | 0.3390 | 134,404,864 | -0.12(-26.13%) |
Sep 18, 2023 | 0.3800 | 0.4685 | 0.3370 | 0.4589 | 423,118,688 | +0.18(+65.55%) |
Sep 15, 2023 | 0.2500 | 0.3000 | 0.2349 | 0.2772 | 67,107,880 | +0.02(+6.08%) |
Sep 14, 2023 | 0.2774 | 0.2788 | 0.2561 | 0.2613 | 30,881,800 | -0.01(-4.98%) |
Sep 13, 2023 | 0.2911 | 0.3032 | 0.2661 | 0.2750 | 34,836,352 | -0.02(-7.72%) |
Sep 12, 2023 | 0.2900 | 0.3265 | 0.2750 | 0.2980 | 65,903,208 | +0.04(+14.35%) |
Sep 11, 2023 | 0.2911 | 0.2987 | 0.2450 | 0.2606 | 49,236,388 | -0.04(-14.11%) |
Sep 08, 2023 | 0.3170 | 0.3325 | 0.2991 | 0.3034 | 30,098,058 | -0.04(-11.49%) |
Sep 07, 2023 | 0.2900 | 0.3475 | 0.2760 | 0.3428 | 54,002,424 | +0.04(+13.92%) |
Sep 06, 2023 | 0.3159 | 0.3320 | 0.2915 | 0.3009 | 41,315,880 | -0.05(-13.03%) |
Sep 05, 2023 | 0.3736 | 0.3961 | 0.3402 | 0.3460 | 56,088,764 | -0.00(-1.14%) |
Sep 01, 2023 | 0.3000 | 0.3642 | 0.3000 | 0.3500 | 58,452,604 | +0.04(+11.82%) |
Aug 31, 2023 | 0.3050 | 0.3479 | 0.2950 | 0.3130 | 54,313,192 | -0.01(-3.40%) |
Aug 30, 2023 | 0.2550 | 0.3495 | 0.2420 | 0.3240 | 142,899,920 | +0.05(+19.29%) |
Aug 29, 2023 | 0.2950 | 0.3030 | 0.2690 | 0.2716 | 87,586,592 | -0.06(-18.93%) |
Aug 28, 2023 | 0.3800 | 0.3859 | 0.3111 | 0.3350 | 81,939,472 | -0.03(-8.84%) |
Aug 25, 2023 | 0.3934 | 0.4046 | 0.3512 | 0.3675 | 98,143,168 | +0.02(+4.43%) |
Aug 24, 2023 | 0.4200 | 0.4350 | 0.3380 | 0.3519 | 108,632,792 | -0.13(-26.35%) |
Aug 23, 2023 | 0.4554 | 0.4890 | 0.4350 | 0.4778 | 60,763,316 | -0.00(-0.52%) |
Aug 22, 2023 | 0.4949 | 0.5200 | 0.4250 | 0.4803 | 101,448,432 | -0.05(-8.64%) |
Aug 21, 2023 | 0.5900 | 0.6346 | 0.5151 | 0.5257 | 149,054,304 | -0.03(-6.13%) |
Aug 18, 2023 | 0.4000 | 0.5644 | 0.3896 | 0.5600 | 182,102,496 | +0.11(+23.54%) |
Aug 17, 2023 | 0.4450 | 0.5236 | 0.4400 | 0.4533 | 131,909,696 | -0.12(-20.31%) |
Aug 16, 2023 | 0.6500 | 0.7000 | 0.4089 | 0.5688 | 334,926,720 | -0.02(-3.77%) |
Aug 15, 2023 | 0.4500 | 0.6100 | 0.4117 | 0.5911 | 372,605,824 | +0.20(+51.56%) |
Aug 14, 2023 | 0.3500 | 0.3936 | 0.3400 | 0.3900 | 104,267,336 | +0.05(+15.42%) |
Aug 11, 2023 | 0.2907 | 0.3502 | 0.2845 | 0.3379 | 73,463,240 | +0.01(+3.30%) |
Aug 10, 2023 | 0.3797 | 0.3940 | 0.3120 | 0.3271 | 136,276,448 | -0.02(-4.50%) |
Aug 09, 2023 | 0.2842 | 0.3700 | 0.2805 | 0.3425 | 225,854,624 | +0.03(+10.48%) |
Aug 08, 2023 | 0.2550 | 0.3131 | 0.2225 | 0.3100 | 205,835,648 | +0.07(+26.69%) |
Aug 07, 2023 | 0.3151 | 0.3244 | 0.2400 | 0.2447 | 192,834,832 | -0.01(-2.12%) |
Aug 04, 2023 | 0.3130 | 0.3385 | 0.2425 | 0.2500 | 201,420,384 | -0.10(-28.57%) |
Aug 03, 2023 | 0.3583 | 0.4500 | 0.3181 | 0.3500 | 481,557,248 | +0.11(+44.03%) |
Aug 02, 2023 | 0.1600 | 0.2770 | 0.1480 | 0.2430 | 300,227,552 | +0.09(+54.29%) |
Aug 01, 2023 | 0.1595 | 0.1698 | 0.1426 | 0.1575 | 89,947,328 | +0.01(+6.78%) |
Jul 31, 2023 | 0.1244 | 0.1545 | 0.1208 | 0.1475 | 95,128,152 | +0.03(+27.16%) |
Jul 28, 2023 | 0.1175 | 0.1181 | 0.1100 | 0.1160 | 29,865,564 | -0.00(-0.60%) |
Jul 27, 2023 | 0.1200 | 0.1287 | 0.1112 | 0.1167 | 59,252,044 | -0.00(-1.85%) |
Jul 26, 2023 | 0.1100 | 0.1249 | 0.1040 | 0.1189 | 66,337,928 | +0.01(+6.16%) |
Jul 25, 2023 | 0.0954 | 0.1127 | 0.0935 | 0.1120 | 55,624,888 | +0.02(+18.77%) |
Jul 24, 2023 | 0.1007 | 0.1007 | 0.0900 | 0.0943 | 50,520,352 | -0.01(-6.36%) |
Jul 21, 2023 | 0.1100 | 0.1120 | 0.0972 | 0.1007 | 95,255,816 | +0.00(+0.60%) |
Jul 20, 2023 | 0.1400 | 0.1430 | 0.0972 | 0.1001 | 244,011,536 | -0.00(-2.05%) |
Jul 19, 2023 | 0.0881 | 0.1060 | 0.0830 | 0.1022 | 55,956,984 | +0.01(+11.09%) |
Jul 18, 2023 | 0.1000 | 0.1013 | 0.0901 | 0.0920 | 31,795,262 | -0.01(-10.51%) |
Jul 17, 2023 | 0.1118 | 0.1118 | 0.1000 | 0.1028 | 33,703,044 | -0.01(-7.64%) |
Jul 14, 2023 | 0.1129 | 0.1200 | 0.1078 | 0.1113 | 36,279,024 | +0.00(+3.53%) |
Jul 13, 2023 | 0.1120 | 0.1185 | 0.1000 | 0.1075 | 67,487,328 | -0.02(-14.89%) |
Jul 12, 2023 | 0.1282 | 0.1350 | 0.1100 | 0.1263 | 97,451,088 | -0.02(-15.74%) |
Jul 11, 2023 | 0.1700 | 0.1835 | 0.1400 | 0.1499 | 135,243,680 | -0.01(-5.13%) |
Jul 10, 2023 | 0.1424 | 0.1650 | 0.1350 | 0.1580 | 247,054,624 | +0.04(+37.39%) |
Jul 07, 2023 | 0.1001 | 0.1340 | 0.0903 | 0.1150 | 284,399,840 | +0.03(+38.55%) |
Jul 06, 2023 | 0.0800 | 0.1033 | 0.0740 | 0.0830 | 170,246,688 | +0.01(+12.16%) |
Jul 05, 2023 | 0.0713 | 0.0750 | 0.0709 | 0.0740 | 25,606,956 | +0.00(+4.23%) |