Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
ANY Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 10 2024 | 0.8562 | -0.0552 | -6.06% | 0.9114 | 0.9196 | 0.8055 | 269,197 |
| May 09 2024 | 0.9114 | 0.0086 | 0.95% | 0.91 | 0.929 | 0.85 | 268,380 |
| May 08 2024 | 0.9028 | -0.025 | -2.69% | 0.9278 | 0.9278 | 0.85 | 254,302 |
| May 07 2024 | 0.9278 | -0.1322 | -12.47% | 1.04 | 1.041 | 0.915 | 415,924 |
| May 06 2024 | 1.06 | 0.04 | 3.92% | 1.04 | 1.08 | 1.04 | 271,218 |
| May 03 2024 | 1.02 | 0.05 | 4.83% | 1.00 | 1.04 | 0.9719 | 142,912 |
| May 02 2024 | 0.973 | -0.027 | -2.70% | 1.01 | 1.04 | 0.956 | 264,377 |
| May 01 2024 | 1.00 | 0.0008 | 0.08% | 0.9904 | 1.05 | 0.931 | 309,405 |
| Apr 30 2024 | 0.9992 | -0.0408 | -3.92% | 1.02 | 1.03 | 0.97 | 332,036 |
| Apr 29 2024 | 1.04 | -0.04 | -3.70% | 1.08 | 1.095 | 1.02 | 460,837 |
| Apr 26 2024 | 1.08 | -0.02 | -1.82% | 1.11 | 1.14 | 1.06 | 297,507 |
| Apr 25 2024 | 1.10 | -0.05 | -4.35% | 1.11 | 1.14 | 1.07 | 214,804 |
| Apr 24 2024 | 1.15 | -0.05 | -4.17% | 1.17 | 1.1769 | 1.12 | 203,508 |
| Apr 23 2024 | 1.20 | 0.08 | 7.14% | 1.15 | 1.2908 | 1.13 | 544,784 |
| Apr 22 2024 | 1.12 | 0.03 | 2.75% | 1.10 | 1.14 | 1.02 | 479,031 |
| Apr 19 2024 | 1.09 | 0.00 | 0.00% | 1.10 | 1.13 | 1.07 | 251,897 |
| Apr 18 2024 | 1.09 | 0.03 | 2.83% | 1.08 | 1.13 | 1.04 | 262,894 |
| Apr 17 2024 | 1.06 | 0.02 | 1.92% | 1.06 | 1.09 | 0.99 | 352,153 |
| Apr 16 2024 | 1.04 | -0.02 | -1.89% | 1.05 | 1.06 | 0.972 | 436,906 |
| Apr 15 2024 | 1.06 | -0.02 | -1.85% | 1.09 | 1.17 | 1.05 | 361,015 |
| Apr 12 2024 | 1.08 | -0.15 | -12.20% | 1.23 | 1.25 | 1.08 | 493,445 |
| Apr 11 2024 | 1.23 | -0.02 | -1.60% | 1.26 | 1.2699 | 1.22 | 178,942 |
| Apr 10 2024 | 1.25 | 0.00 | 0.00% | 1.215 | 1.27 | 1.19 | 377,524 |
| Apr 09 2024 | 1.25 | -0.05 | -3.85% | 1.30 | 1.30 | 1.23 | 207,754 |
| Apr 08 2024 | 1.30 | 0.02 | 1.56% | 1.32 | 1.369 | 1.28 | 328,447 |
| Apr 05 2024 | 1.28 | -0.05 | -3.76% | 1.33 | 1.38 | 1.27 | 372,283 |
| Apr 04 2024 | 1.33 | 0.01 | 0.76% | 1.35 | 1.45 | 1.3197 | 561,652 |
| Apr 03 2024 | 1.32 | -0.03 | -2.22% | 1.37 | 1.37 | 1.28 | 344,029 |
| Apr 02 2024 | 1.35 | -0.10 | -6.90% | 1.38 | 1.39 | 1.34 | 244,584 |
| Apr 01 2024 | 1.45 | -0.09 | -5.84% | 1.54 | 1.56 | 1.42 | 386,166 |
| Mar 28 2024 | 1.54 | 0.18 | 13.24% | 1.39 | 1.691 | 1.385 | 1,209,048 |
| Mar 27 2024 | 1.36 | -0.05 | -3.55% | 1.44 | 1.4499 | 1.32 | 427,188 |
| Mar 26 2024 | 1.41 | -0.06 | -4.08% | 1.50 | 1.50 | 1.40 | 324,161 |
| Mar 25 2024 | 1.47 | 0.09 | 6.52% | 1.41 | 1.50 | 1.388 | 771,727 |
| Mar 22 2024 | 1.38 | -0.02 | -1.43% | 1.39 | 1.42 | 1.34 | 383,699 |
| Mar 21 2024 | 1.40 | -0.13 | -8.50% | 1.50 | 1.52 | 1.39 | 680,474 |
| Mar 20 2024 | 1.53 | 0.17 | 12.50% | 1.36 | 1.54 | 1.33 | 742,289 |
| Mar 19 2024 | 1.36 | -0.07 | -4.90% | 1.42 | 1.4294 | 1.325 | 370,295 |
| Mar 18 2024 | 1.43 | -0.02 | -1.38% | 1.44 | 1.46 | 1.37 | 507,219 |
| Mar 15 2024 | 1.45 | 0.07 | 5.07% | 1.31 | 1.46 | 1.31 | 767,810 |
| Mar 14 2024 | 1.38 | -0.23 | -14.29% | 1.58 | 1.5944 | 1.36 | 813,196 |
| Mar 13 2024 | 1.61 | -0.01 | -0.62% | 1.67 | 1.71 | 1.58 | 543,839 |
| Mar 12 2024 | 1.62 | -0.12 | -6.90% | 1.76 | 1.76 | 1.62 | 616,087 |
| Mar 11 2024 | 1.74 | -0.16 | -8.42% | 1.93 | 1.93 | 1.73 | 668,969 |
| Mar 08 2024 | 1.90 | 0.19 | 11.11% | 1.72 | 1.95 | 1.72 | 829,565 |
| Mar 07 2024 | 1.71 | -0.04 | -2.29% | 1.75 | 1.7789 | 1.694 | 484,682 |
| Mar 06 2024 | 1.75 | 0.04 | 2.64% | 1.74 | 1.84 | 1.70 | 651,004 |
| Mar 05 2024 | 1.705 | -0.16 | -8.33% | 1.84 | 1.8596 | 1.70 | 749,231 |
| Mar 04 2024 | 1.86 | -0.16 | -7.92% | 1.96 | 2.02 | 1.82 | 1,405,501 |
| Mar 01 2024 | 2.02 | 0.09 | 4.66% | 1.97 | 2.07 | 1.83 | 782,465 |
| Feb 29 2024 | 1.93 | -0.20 | -9.39% | 2.18 | 2.21 | 1.89 | 1,400,527 |
| Feb 28 2024 | 2.13 | -0.17 | -7.39% | 2.37 | 2.43 | 2.10 | 1,987,471 |
| Feb 27 2024 | 2.30 | -0.13 | -5.35% | 2.60 | 2.60 | 2.18 | 1,990,953 |
| Feb 26 2024 | 2.43 | 0.31 | 14.62% | 2.12 | 2.46 | 2.12 | 2,455,903 |
| Feb 23 2024 | 2.12 | -0.17 | -7.42% | 2.21 | 2.21 | 2.07 | 420,042 |
| Feb 22 2024 | 2.29 | 0.22 | 10.63% | 2.12 | 2.29 | 2.08 | 553,886 |
| Feb 21 2024 | 2.07 | -0.05 | -2.36% | 2.07 | 2.12 | 2.02 | 422,358 |
| Feb 20 2024 | 2.12 | -0.11 | -4.93% | 2.31 | 2.31 | 2.0107 | 931,307 |
| Feb 16 2024 | 2.23 | -0.05 | -2.19% | 2.28 | 2.3701 | 2.20 | 654,210 |
| Feb 15 2024 | 2.28 | -0.26 | -10.24% | 2.53 | 2.68 | 2.21 | 1,703,185 |
| Feb 14 2024 | 2.54 | 0.34 | 15.45% | 2.48 | 2.605 | 2.30 | 1,559,060 |
| Feb 13 2024 | 2.20 | -0.38 | -14.73% | 2.29 | 2.38 | 2.1505 | 1,589,487 |
| Feb 12 2024 | 2.58 | 0.17 | 7.05% | 2.41 | 2.7286 | 2.35 | 1,960,901 |
