0.05
-0.0217(-31.33%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 02, 2024 | 0.02 | 0.02 | 0.02 | 0.03 | 0.02 | 863,363 |
| July 01, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.02 | 140,185 |
| June 28, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.02 | 72,816 |
| June 27, 2024 | 0.02 | 0.02 | 0.02 | 0.03 | 0.02 | 69,405 |
| June 26, 2024 | 0.02 | 0.03 | 0.03 | 0.03 | 0.02 | 63,458 |
| June 25, 2024 | 0.03 | 0.02 | 0.02 | 0.03 | 0.02 | 88,947 |
| June 24, 2024 | 0.02 | 0.02 | 0.02 | 0.03 | 0.02 | 225,160 |
| June 21, 2024 | 0.02 | 0.03 | 0.03 | 0.03 | 0.02 | 86,650 |
| June 20, 2024 | 0.02 | 0.03 | 0.03 | 0.03 | 0.02 | 75,763 |
| June 18, 2024 | 0.02 | 0.02 | 0.02 | 0.03 | 0.02 | 103,100 |
| June 17, 2024 | 0.03 | 0.02 | 0.02 | 0.03 | 0.02 | 52,397 |
| June 14, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.02 | 191,292 |
| June 13, 2024 | 0.04 | 0.03 | 0.03 | 0.05 | 0.02 | 218,843 |
| June 12, 2024 | 0.01 | 0.03 | 0.03 | 0.03 | 0.01 | 260,348 |
| June 11, 2024 | 0.02 | 0.03 | 0.03 | 0.03 | 0.01 | 441,164 |
| June 10, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.01 | 743,225 |
| June 07, 2024 | 0.03 | 0.02 | 0.02 | 0.03 | 0.02 | 280,588 |
| June 06, 2024 | 0.03 | 0.02 | 0.02 | 0.04 | 0.02 | 1.1M |
| June 05, 2024 | 0.02 | 0.03 | 0.03 | 0.04 | 0.02 | 806,130 |
| June 04, 2024 | 0.07 | 0.05 | 0.05 | 0.07 | 0.03 | 2.73M |
| June 03, 2024 | 0.08 | 0.07 | 0.07 | 0.08 | 0.06 | 1.15M |
| May 31, 2024 | 0.07 | 0.08 | 0.08 | 0.1 | 0.06 | 458,483 |
| May 30, 2024 | 0.09 | 0.09 | 0.09 | 0.1 | 0.08 | 382,548 |
| May 29, 2024 | 0.07 | 0.08 | 0.08 | 0.08 | 0.07 | 285,867 |
| May 28, 2024 | 0.08 | 0.07 | 0.07 | 0.09 | 0.07 | 1M |
| May 24, 2024 | 0.09 | 0.08 | 0.08 | 0.11 | 0.08 | 1.19M |
| May 23, 2024 | 0.09 | 0.11 | 0.11 | 0.15 | 0.09 | 1.77M |
| May 22, 2024 | 0.12 | 0.13 | 0.13 | 0.15 | 0.12 | 7.67M |
| May 21, 2024 | 0.13 | 0.13 | 0.13 | 0.15 | 0.11 | 11M |
| May 20, 2024 | 0.17 | 0.17 | 0.17 | 0.17 | 0.15 | 3.57M |
| May 17, 2024 | 0.18 | 0.15 | 0.15 | 0.18 | 0.14 | 5.19M |
| May 16, 2024 | 0.15 | 0.17 | 0.17 | 0.17 | 0.13 | 5.65M |
| May 15, 2024 | 0.17 | 0.14 | 0.14 | 0.17 | 0.14 | 2.02M |
| May 14, 2024 | 0.14 | 0.14 | 0.14 | 0.18 | 0.14 | 3.65M |
| May 13, 2024 | 0.15 | 0.14 | 0.14 | 0.15 | 0.13 | 3.19M |
| May 10, 2024 | 0.16 | 0.15 | 0.15 | 0.16 | 0.14 | 4.36M |
| May 09, 2024 | 0.17 | 0.18 | 0.18 | 0.18 | 0.16 | 7.79M |
| May 08, 2024 | 0.19 | 0.2 | 0.2 | 0.23 | 0.17 | 135.23M |
| May 07, 2024 | 0.13 | 0.13 | 0.13 | 0.14 | 0.13 | 435,050 |
| May 06, 2024 | 0.13 | 0.13 | 0.13 | 0.14 | 0.13 | 543,222 |
| May 03, 2024 | 0.14 | 0.13 | 0.13 | 0.14 | 0.13 | 841,371 |
| May 02, 2024 | 0.15 | 0.14 | 0.14 | 0.15 | 0.13 | 639,377 |
| May 01, 2024 | 0.13 | 0.14 | 0.14 | 0.16 | 0.12 | 1.77M |
| April 30, 2024 | 0.14 | 0.13 | 0.13 | 0.14 | 0.12 | 1.07M |
| April 29, 2024 | 0.14 | 0.14 | 0.14 | 0.16 | 0.14 | 2.26M |
| April 26, 2024 | 0.19 | 0.17 | 0.17 | 0.19 | 0.14 | 9.89M |
| April 25, 2024 | 0.1 | 0.17 | 0.17 | 0.19 | 0.09 | 19.93M |
| April 24, 2024 | 0.15 | 0.09 | 0.09 | 0.15 | 0.06 | 9.63M |
| April 23, 2024 | 0.15 | 0.15 | 0.15 | 0.16 | 0.14 | 312,796 |
| April 22, 2024 | 0.17 | 0.15 | 0.15 | 0.17 | 0.15 | 748,977 |
| April 19, 2024 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 252,707 |
| April 18, 2024 | 0.17 | 0.16 | 0.16 | 0.17 | 0.16 | 301,196 |
| April 17, 2024 | 0.2 | 0.17 | 0.17 | 0.2 | 0.15 | 2.17M |
| April 16, 2024 | 0.21 | 0.21 | 0.21 | 0.23 | 0.2 | 511,113 |
| April 15, 2024 | 0.22 | 0.21 | 0.21 | 0.23 | 0.2 | 355,862 |
| April 12, 2024 | 0.24 | 0.22 | 0.22 | 0.24 | 0.21 | 225,342 |
| April 11, 2024 | 0.23 | 0.24 | 0.24 | 0.25 | 0.23 | 109,041 |
| April 10, 2024 | 0.23 | 0.23 | 0.23 | 0.24 | 0.23 | 90,511 |
| April 09, 2024 | 0.25 | 0.24 | 0.24 | 0.25 | 0.23 | 242,912 |
| April 08, 2024 | 0.23 | 0.24 | 0.24 | 0.24 | 0.2 | 534,191 |