Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 20, 2024 | 0.0830 | 0 | -0.07(-43.96%) | |||
Sep 19, 2024 | 0.1540 | 0.1650 | 0.1429 | 0.1481 | 5,095,615 | -0.02(-13.14%) |
Sep 18, 2024 | 0.1835 | 0.2199 | 0.1508 | 0.1705 | 16,467,399 | -0.06(-26.98%) |
Sep 17, 2024 | 0.2800 | 0.3280 | 0.1851 | 0.2335 | 260,136,416 | +0.11(+92.98%) |
Sep 16, 2024 | 0.1672 | 0.1677 | 0.1200 | 0.1210 | 5,923,750 | -0.01(-7.84%) |
Sep 13, 2024 | 0.1450 | 0.1699 | 0.1300 | 0.1313 | 2,702,457 | -0.03(-16.90%) |
Sep 12, 2024 | 0.1300 | 0.1651 | 0.1211 | 0.1580 | 5,735,181 | +0.02(+11.27%) |
Sep 11, 2024 | 0.1600 | 0.1626 | 0.1400 | 0.1420 | 5,600,789 | -0.04(-21.94%) |
Sep 10, 2024 | 0.1700 | 0.1905 | 0.1655 | 0.1819 | 607,413 | -0.01(-3.19%) |
Sep 09, 2024 | 0.1730 | 0.1910 | 0.1701 | 0.1879 | 1,260,347 | +0.02(+13.88%) |
Sep 06, 2024 | 0.1950 | 0.2000 | 0.1631 | 0.1650 | 4,181,527 | -0.02(-9.34%) |
Sep 05, 2024 | 0.1400 | 0.1949 | 0.1400 | 0.1820 | 8,861,141 | +0.04(+26.83%) |
Sep 04, 2024 | 0.1400 | 0.1460 | 0.1370 | 0.1435 | 790,863 | +0.01(+4.74%) |
Sep 03, 2024 | 0.1500 | 0.1541 | 0.1351 | 0.1370 | 639,521 | -0.02(-11.15%) |
Aug 30, 2024 | 0.1674 | 0.1674 | 0.1501 | 0.1542 | 774,963 | -0.01(-4.22%) |
Aug 29, 2024 | 0.1794 | 0.1878 | 0.1379 | 0.1610 | 1,842,224 | -0.02(-8.68%) |
Aug 28, 2024 | 0.1921 | 0.2000 | 0.1701 | 0.1763 | 1,117,224 | -0.01(-4.60%) |
Aug 27, 2024 | 0.2234 | 0.2234 | 0.1805 | 0.1848 | 1,745,057 | -0.02(-11.54%) |
Aug 26, 2024 | 0.2098 | 0.2276 | 0.2024 | 0.2089 | 1,735,102 | +0.01(+7.07%) |
Aug 23, 2024 | 0.2236 | 0.2236 | 0.1950 | 0.1951 | 1,500,099 | -0.03(-13.06%) |
Aug 22, 2024 | 0.2171 | 0.2418 | 0.2171 | 0.2244 | 926,694 | +0.01(+2.61%) |
Aug 21, 2024 | 0.2200 | 0.2399 | 0.2100 | 0.2187 | 1,297,196 | -0.01(-5.37%) |
Aug 20, 2024 | 0.2840 | 0.3000 | 0.2140 | 0.2311 | 2,268,175 | -0.10(-29.61%) |
Aug 19, 2024 | 0.3487 | 0.3499 | 0.3125 | 0.3283 | 874,575 | -0.04(-9.98%) |
Aug 16, 2024 | 0.3800 | 0.3997 | 0.3635 | 0.3647 | 321,126 | -0.02(-4.58%) |
Aug 15, 2024 | 0.3800 | 0.4100 | 0.3720 | 0.3822 | 1,125,009 | +0.01(+1.65%) |
Aug 14, 2024 | 0.3680 | 0.3800 | 0.3640 | 0.3760 | 368,358 | +0.00(+1.08%) |
Aug 13, 2024 | 0.3800 | 0.3800 | 0.3500 | 0.3720 | 536,279 | -0.01(-2.11%) |
Aug 12, 2024 | 0.3750 | 0.3900 | 0.3550 | 0.3800 | 542,886 | +0.02(+4.42%) |
Aug 09, 2024 | 0.3420 | 0.4080 | 0.3391 | 0.3639 | 1,539,490 | +0.03(+10.14%) |
Aug 08, 2024 | 0.3324 | 0.3588 | 0.3151 | 0.3304 | 914,807 | -0.00(-0.72%) |
Aug 07, 2024 | 0.4098 | 0.4098 | 0.3215 | 0.3328 | 1,277,176 | -0.07(-16.97%) |
Aug 06, 2024 | 0.4150 | 0.4285 | 0.3810 | 0.4008 | 1,204,914 | +0.01(+1.60%) |
Aug 05, 2024 | 0.3450 | 0.4600 | 0.3401 | 0.3945 | 2,110,688 | -0.06(-12.55%) |
Aug 02, 2024 | 0.5101 | 0.5400 | 0.4222 | 0.4511 | 4,195,272 | -0.05(-10.58%) |
Aug 01, 2024 | 0.6425 | 0.6489 | 0.4551 | 0.5045 | 12,798,609 | -0.06(-10.69%) |
Jul 31, 2024 | 0.5401 | 0.7900 | 0.5400 | 0.5649 | 36,938,540 | +0.00(+0.87%) |
Jul 30, 2024 | 0.4400 | 0.6529 | 0.4000 | 0.5600 | 25,361,180 | +0.09(+19.05%) |
Jul 29, 2024 | 0.4810 | 0.5510 | 0.4065 | 0.4704 | 36,970,212 | +0.05(+11.87%) |
Jul 26, 2024 | 0.3377 | 0.7700 | 0.2900 | 0.4205 | 313,591,296 | +0.21(+97.33%) |
Jul 25, 2024 | 0.1994 | 0.2299 | 0.1994 | 0.2131 | 18,033,584 | +0.01(+5.29%) |
Jul 24, 2024 | 0.2000 | 0.2100 | 0.1950 | 0.2024 | 243,654 | -0.01(-6.73%) |
Jul 23, 2024 | 0.2000 | 0.2550 | 0.1933 | 0.2170 | 1,730,158 | +0.02(+8.45%) |
Jul 22, 2024 | 0.2044 | 0.2100 | 0.1922 | 0.2001 | 135,158 | -0.00(-0.45%) |
Jul 19, 2024 | 0.2125 | 0.2125 | 0.1950 | 0.2010 | 110,655 | -0.01(-6.03%) |
Jul 18, 2024 | 0.2130 | 0.2199 | 0.2060 | 0.2139 | 161,646 | +0.00(+0.33%) |
Jul 17, 2024 | 0.2120 | 0.2289 | 0.2020 | 0.2132 | 365,441 | +0.01(+2.85%) |
Jul 16, 2024 | 0.2019 | 0.2144 | 0.1931 | 0.2073 | 512,449 | +0.01(+7.35%) |
Jul 15, 2024 | 0.1990 | 0.2099 | 0.1830 | 0.1931 | 471,245 | +0.00(+0.42%) |
Jul 12, 2024 | 0.1900 | 0.2011 | 0.1840 | 0.1923 | 249,701 | +0.00(+0.42%) |
Jul 11, 2024 | 0.1960 | 0.1980 | 0.1790 | 0.1915 | 214,802 | +0.01(+5.80%) |
Jul 10, 2024 | 0.1799 | 0.1900 | 0.1780 | 0.1810 | 144,362 | +0.00(+0.56%) |
Jul 09, 2024 | 0.1850 | 0.1899 | 0.1751 | 0.1800 | 162,302 | -0.00(-2.60%) |
Jul 08, 2024 | 0.1799 | 0.1900 | 0.1772 | 0.1848 | 185,909 | +0.00(+2.67%) |
Jul 05, 2024 | 0.1810 | 0.1857 | 0.1757 | 0.1800 | 272,983 | -0.00(-1.69%) |
Jul 03, 2024 | 0.1699 | 0.2000 | 0.1610 | 0.1831 | 251,621 | +0.01(+7.71%) |
Jul 02, 2024 | 0.1740 | 0.1800 | 0.1651 | 0.1700 | 234,876 | -0.00(-2.35%) |