29M Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jun 14 2024 | 0.465 | -0.005 | -1.06% | 0.475 | 0.475 | 0.465 | 1,813,439 |
Jun 13 2024 | 0.47 | -0.02 | -4.08% | 0.485 | 0.49 | 0.47 | 1,930,727 |
Jun 12 2024 | 0.49 | -0.015 | -2.97% | 0.505 | 0.505 | 0.475 | 2,305,504 |
Jun 11 2024 | 0.505 | -0.03 | -5.61% | 0.53 | 0.535 | 0.495 | 2,424,535 |
Jun 07 2024 | 0.535 | 0.0325 | 6.47% | 0.515 | 0.54 | 0.515 | 2,477,201 |
Jun 06 2024 | 0.5025 | -0.0125 | -2.43% | 0.535 | 0.54 | 0.497 | 3,832,102 |
Jun 05 2024 | 0.515 | -0.03 | -5.50% | 0.535 | 0.54 | 0.51 | 3,162,120 |
Jun 04 2024 | 0.545 | -0.04 | -6.84% | 0.585 | 0.585 | 0.54 | 3,183,949 |
Jun 03 2024 | 0.585 | 0.04 | 7.34% | 0.55 | 0.595 | 0.55 | 4,679,977 |
May 31 2024 | 0.545 | 0.00 | 0.00% | 0.54 | 0.545 | 0.52 | 3,086,885 |
May 30 2024 | 0.545 | -0.045 | -7.63% | 0.585 | 0.585 | 0.5375 | 3,647,847 |
May 29 2024 | 0.59 | 0.025 | 4.42% | 0.565 | 0.60 | 0.565 | 5,846,077 |
May 28 2024 | 0.565 | 0.035 | 6.60% | 0.54 | 0.58 | 0.54 | 6,535,010 |
May 27 2024 | 0.53 | 0.025 | 4.95% | 0.51 | 0.535 | 0.51 | 2,789,522 |
May 24 2024 | 0.505 | 0.01 | 2.02% | 0.49 | 0.515 | 0.485 | 2,311,014 |
May 23 2024 | 0.495 | -0.025 | -4.81% | 0.505 | 0.505 | 0.49 | 3,268,421 |
May 22 2024 | 0.52 | -0.03 | -5.45% | 0.55 | 0.565 | 0.52 | 3,480,378 |
May 21 2024 | 0.55 | 0.01 | 1.85% | 0.54 | 0.59 | 0.53 | 6,594,658 |
May 20 2024 | 0.54 | 0.035 | 6.93% | 0.515 | 0.545 | 0.515 | 9,402,147 |
May 17 2024 | 0.505 | 0.02 | 4.12% | 0.485 | 0.505 | 0.475 | 1,950,882 |
May 16 2024 | 0.485 | -0.01 | -2.02% | 0.505 | 0.505 | 0.485 | 1,626,004 |
May 15 2024 | 0.495 | 0.005 | 1.02% | 0.505 | 0.52 | 0.49 | 4,376,988 |
May 14 2024 | 0.49 | -0.01 | -2.00% | 0.505 | 0.515 | 0.49 | 3,785,374 |
May 13 2024 | 0.50 | 0.04 | 8.70% | 0.475 | 0.50 | 0.47 | 5,430,680 |
May 10 2024 | 0.46 | 0.02 | 4.55% | 0.445 | 0.465 | 0.445 | 2,016,543 |
May 09 2024 | 0.44 | -0.025 | -5.38% | 0.465 | 0.465 | 0.44 | 2,264,195 |
May 08 2024 | 0.465 | 0.00 | 0.00% | 0.465 | 0.48 | 0.465 | 1,241,037 |
May 07 2024 | 0.465 | -0.005 | -1.06% | 0.48 | 0.485 | 0.465 | 1,677,602 |
May 06 2024 | 0.47 | -0.01 | -2.08% | 0.485 | 0.495 | 0.465 | 2,246,396 |
May 03 2024 | 0.48 | 0.00 | 0.00% | 0.48 | 0.485 | 0.475 | 1,474,276 |
May 02 2024 | 0.48 | -0.025 | -4.95% | 0.51 | 0.51 | 0.48 | 2,472,062 |
May 01 2024 | 0.505 | -0.005 | -0.98% | 0.49 | 0.525 | 0.48 | 1,759,977 |
Apr 30 2024 | 0.51 | -0.02 | -3.77% | 0.54 | 0.555 | 0.50 | 6,960,339 |
Apr 29 2024 | 0.53 | 0.065 | 13.98% | 0.475 | 0.545 | 0.475 | 6,333,114 |
Apr 26 2024 | 0.465 | 0.02 | 4.49% | 0.46 | 0.47 | 0.445 | 4,508,418 |
Apr 24 2024 | 0.445 | 0.005 | 1.14% | 0.44 | 0.45 | 0.427 | 1,820,506 |
Apr 23 2024 | 0.44 | -0.025 | -5.38% | 0.47 | 0.47 | 0.43 | 3,217,458 |
Apr 22 2024 | 0.465 | 0.0325 | 7.51% | 0.45 | 0.48 | 0.4425 | 2,396,386 |
Apr 19 2024 | 0.4325 | -0.0225 | -4.95% | 0.465 | 0.48 | 0.425 | 2,437,239 |
Apr 18 2024 | 0.455 | -0.02 | -4.21% | 0.485 | 0.49 | 0.455 | 1,971,804 |
Apr 17 2024 | 0.475 | 0.01 | 2.15% | 0.46 | 0.485 | 0.46 | 2,493,259 |
Apr 16 2024 | 0.465 | -0.0325 | -6.53% | 0.495 | 0.50 | 0.4575 | 3,184,839 |
Apr 15 2024 | 0.4975 | -0.015 | -2.93% | 0.51 | 0.51 | 0.49 | 2,891,205 |
Apr 12 2024 | 0.5125 | -0.0025 | -0.49% | 0.52 | 0.525 | 0.51 | 2,194,534 |
Apr 11 2024 | 0.515 | -0.035 | -6.36% | 0.535 | 0.535 | 0.51 | 2,725,432 |
Apr 10 2024 | 0.55 | 0.05 | 10.00% | 0.515 | 0.555 | 0.51 | 7,264,133 |
Apr 09 2024 | 0.50 | 0.01 | 2.04% | 0.505 | 0.535 | 0.4975 | 4,545,151 |
Apr 08 2024 | 0.49 | -0.01 | -2.00% | 0.51 | 0.52 | 0.4825 | 2,808,336 |
Apr 05 2024 | 0.50 | -0.03 | -5.66% | 0.525 | 0.53 | 0.49 | 4,850,065 |
Apr 04 2024 | 0.53 | 0.08 | 17.78% | 0.48 | 0.545 | 0.47 | 6,566,322 |
Apr 03 2024 | 0.45 | 0.03 | 7.14% | 0.425 | 0.4675 | 0.42 | 3,893,617 |
Apr 02 2024 | 0.42 | 0.0425 | 11.26% | 0.38 | 0.43 | 0.38 | 4,782,561 |
Mar 28 2024 | 0.3775 | 0.015 | 4.14% | 0.365 | 0.385 | 0.355 | 5,844,042 |
Mar 27 2024 | 0.3625 | -0.0375 | -9.38% | 0.38 | 0.39 | 0.355 | 9,383,954 |
Mar 26 2024 | 0.40 | -0.145 | -26.61% | 0.42 | 0.42 | 0.345 | 18,095,373 |
Mar 25 2024 | 0.545 | 0.0075 | 1.40% | 0.54 | 0.56 | 0.53 | 1,767,276 |
Mar 22 2024 | 0.5375 | 0.0025 | 0.47% | 0.525 | 0.565 | 0.52 | 4,080,162 |
Mar 21 2024 | 0.535 | 0.035 | 7.00% | 0.52 | 0.54 | 0.51 | 3,299,027 |
Mar 20 2024 | 0.50 | -0.025 | -4.76% | 0.515 | 0.5475 | 0.50 | 4,525,509 |
Mar 19 2024 | 0.525 | 0.055 | 11.70% | 0.47 | 0.53 | 0.47 | 6,597,442 |
Mar 18 2024 | 0.47 | -0.025 | -5.05% | 0.525 | 0.53 | 0.46 | 7,100,902 |
Mar 15 2024 | 0.495 | 0.015 | 3.13% | 0.46 | 0.51 | 0.455 | 5,986,425 |