Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 21, 2024 | 0.0322 | 0 | -0.01(-31.78%) | |||
Oct 18, 2024 | 0.0508 | 0.0513 | 0.0460 | 0.0472 | 37,440,856 | -0.00(-9.23%) |
Oct 17, 2024 | 0.0517 | 0.0600 | 0.0498 | 0.0520 | 47,843,108 | -0.01(-13.33%) |
Oct 16, 2024 | 0.0650 | 0.0700 | 0.0590 | 0.0600 | 72,704,928 | -0.01(-12.54%) |
Oct 15, 2024 | 0.0792 | 0.0840 | 0.0611 | 0.0686 | 354,264,768 | +0.01(+27.04%) |
Oct 14, 2024 | 0.0536 | 0.0775 | 0.0501 | 0.0540 | 171,073,600 | +0.00(+6.09%) |
Oct 11, 2024 | 0.0645 | 0.0645 | 0.0492 | 0.0509 | 63,232,612 | -0.01(-18.04%) |
Oct 10, 2024 | 0.0800 | 0.0820 | 0.0557 | 0.0621 | 151,405,408 | -0.14(-68.70%) |
Oct 09, 2024 | 0.2007 | 0.2090 | 0.1910 | 0.1984 | 2,265,973 | -0.00(-1.15%) |
Oct 08, 2024 | 0.1880 | 0.2283 | 0.1813 | 0.2007 | 6,796,313 | +0.01(+7.90%) |
Oct 07, 2024 | 0.1899 | 0.1930 | 0.1821 | 0.1860 | 3,381,453 | -0.00(-2.11%) |
Oct 04, 2024 | 0.2000 | 0.2064 | 0.1900 | 0.1900 | 4,661,411 | -0.01(-5.00%) |
Oct 03, 2024 | 0.2100 | 0.2143 | 0.1900 | 0.2000 | 5,408,797 | -0.01(-2.91%) |
Oct 02, 2024 | 0.2201 | 0.2430 | 0.1815 | 0.2060 | 16,504,372 | -0.01(-6.32%) |
Oct 01, 2024 | 0.4500 | 0.4800 | 0.2112 | 0.2199 | 32,060,170 | -0.36(-62.08%) |
Sep 30, 2024 | 0.6000 | 0.6178 | 0.5734 | 0.5799 | 8,674,704 | -0.03(-4.18%) |
Sep 27, 2024 | 0.6133 | 0.6585 | 0.5931 | 0.6052 | 1,379,600 | -0.00(-0.62%) |
Sep 26, 2024 | 0.5910 | 0.6100 | 0.5900 | 0.6090 | 309,526 | +0.01(+2.37%) |
Sep 25, 2024 | 0.6000 | 0.6097 | 0.5862 | 0.5949 | 496,843 | +0.01(+1.66%) |
Sep 24, 2024 | 0.5860 | 0.6143 | 0.5710 | 0.5852 | 367,576 | +0.00(+0.72%) |
Sep 23, 2024 | 0.6600 | 0.6600 | 0.5700 | 0.5810 | 1,159,764 | -0.05(-7.44%) |
Sep 20, 2024 | 0.6388 | 0.6388 | 0.6101 | 0.6277 | 915,909 | +0.00(+0.40%) |
Sep 19, 2024 | 0.5600 | 0.6600 | 0.5505 | 0.6252 | 1,966,439 | +0.08(+14.00%) |
Sep 18, 2024 | 0.5729 | 0.5930 | 0.5484 | 0.5484 | 507,944 | -0.01(-2.11%) |
Sep 17, 2024 | 0.5700 | 0.6040 | 0.5595 | 0.5602 | 541,790 | +0.00(+0.13%) |
Sep 16, 2024 | 0.5393 | 0.5746 | 0.4975 | 0.5595 | 899,348 | +0.01(+1.62%) |
Sep 13, 2024 | 0.5000 | 0.5559 | 0.4800 | 0.5506 | 1,985,541 | +0.07(+13.57%) |
Sep 12, 2024 | 0.4908 | 0.4998 | 0.4782 | 0.4848 | 449,722 | -0.01(-1.46%) |
Sep 11, 2024 | 0.5019 | 0.5129 | 0.4900 | 0.4920 | 262,309 | -0.02(-3.40%) |
Sep 10, 2024 | 0.4999 | 0.5179 | 0.4941 | 0.5093 | 430,514 | +0.02(+3.08%) |
Sep 09, 2024 | 0.4800 | 0.4985 | 0.4601 | 0.4941 | 357,430 | +0.03(+5.78%) |
Sep 06, 2024 | 0.4600 | 0.4734 | 0.4200 | 0.4671 | 2,402,490 | +0.00(+0.28%) |
Sep 05, 2024 | 0.4600 | 0.4798 | 0.4600 | 0.4658 | 647,560 | +0.01(+1.42%) |
Sep 04, 2024 | 0.4533 | 0.4660 | 0.4510 | 0.4593 | 274,008 | +0.00(+0.59%) |