3H1 Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jun 19 2024 | 0.324 | -0.007 | -2.11% | 0.346 | 0.356 | 0.324 | 50,433 |
Jun 18 2024 | 0.331 | -0.008 | -2.36% | 0.321 | 0.36 | 0.321 | 50,367 |
Jun 17 2024 | 0.339 | 0.00 | 0.00% | 0.329 | 0.346 | 0.324 | 126,521 |
Jun 14 2024 | 0.339 | 0.003 | 0.89% | 0.336 | 0.35 | 0.331 | 111,326 |
Jun 13 2024 | 0.336 | -0.004 | -1.18% | 0.344 | 0.349 | 0.335 | 65,603 |
Jun 12 2024 | 0.34 | -0.018 | -5.03% | 0.358 | 0.361 | 0.336 | 65,960 |
Jun 11 2024 | 0.358 | 0.00 | 0.00% | 0.364 | 0.364 | 0.325 | 191,524 |
Jun 10 2024 | 0.358 | 0.01 | 2.87% | 0.35 | 0.379 | 0.35 | 95,407 |
Jun 07 2024 | 0.348 | 0.017 | 5.14% | 0.348 | 0.357 | 0.331 | 39,751 |
Jun 06 2024 | 0.331 | -0.047 | -12.43% | 0.36 | 0.378 | 0.331 | 41,244 |
Jun 05 2024 | 0.378 | 0.036 | 10.53% | 0.341 | 0.379 | 0.331 | 59,470 |
Jun 04 2024 | 0.342 | -0.02 | -5.52% | 0.369 | 0.369 | 0.331 | 56,404 |
Jun 03 2024 | 0.362 | 0.004 | 1.12% | 0.379 | 0.379 | 0.35 | 97,306 |
May 31 2024 | 0.358 | -0.003 | -0.83% | 0.362 | 0.362 | 0.32 | 143,342 |
May 30 2024 | 0.361 | -0.007 | -1.90% | 0.36 | 0.369 | 0.324 | 8,650 |
May 29 2024 | 0.368 | 0.022 | 6.36% | 0.365 | 0.368 | 0.327 | 11,600 |
May 28 2024 | 0.346 | 0.005 | 1.47% | 0.323 | 0.361 | 0.323 | 25,927 |
May 27 2024 | 0.341 | -0.006 | -1.73% | 0.338 | 0.36 | 0.331 | 32,485 |
May 24 2024 | 0.347 | -0.003 | -0.86% | 0.35 | 0.35 | 0.317 | 34,296 |
May 23 2024 | 0.35 | 0.001 | 0.29% | 0.332 | 0.35 | 0.284 | 174,352 |
May 22 2024 | 0.349 | 0.005 | 1.45% | 0.344 | 0.349 | 0.321 | 49,368 |
May 21 2024 | 0.344 | 0.015 | 4.56% | 0.334 | 0.344 | 0.301 | 92,438 |
May 20 2024 | 0.329 | 0.02 | 6.47% | 0.316 | 0.329 | 0.306 | 15,784 |
May 17 2024 | 0.309 | 0.029 | 10.36% | 0.28 | 0.318 | 0.274 | 106,493 |
May 16 2024 | 0.28 | -0.012 | -4.11% | 0.30 | 0.317 | 0.278 | 86,922 |
May 15 2024 | 0.292 | -0.014 | -4.58% | 0.306 | 0.324 | 0.291 | 48,034 |
May 14 2024 | 0.306 | -0.018 | -5.56% | 0.306 | 0.321 | 0.291 | 18,272 |
May 13 2024 | 0.324 | -0.018 | -5.26% | 0.341 | 0.362 | 0.306 | 51,330 |
May 10 2024 | 0.342 | -0.003 | -0.87% | 0.345 | 0.346 | 0.316 | 12,032 |
May 09 2024 | 0.345 | 0.039 | 12.75% | 0.329 | 0.345 | 0.329 | 42,050 |
May 08 2024 | 0.306 | -0.024 | -7.27% | 0.32 | 0.338 | 0.27 | 222,744 |
May 07 2024 | 0.33 | -0.037 | -10.08% | 0.332 | 0.368 | 0.319 | 131,722 |
May 06 2024 | 0.367 | -0.003 | -0.81% | 0.38 | 0.381 | 0.331 | 170,146 |
May 03 2024 | 0.37 | -0.019 | -4.88% | 0.371 | 0.388 | 0.37 | 63,165 |
May 02 2024 | 0.389 | -0.02 | -4.89% | 0.407 | 0.407 | 0.363 | 170,940 |
Apr 30 2024 | 0.409 | 0.012 | 3.02% | 0.403 | 0.409 | 0.381 | 100,350 |
Apr 29 2024 | 0.397 | 0.021 | 5.59% | 0.399 | 0.415 | 0.383 | 136,762 |
Apr 26 2024 | 0.376 | -0.011 | -2.84% | 0.387 | 0.399 | 0.376 | 66,093 |
Apr 25 2024 | 0.387 | -0.002 | -0.51% | 0.394 | 0.399 | 0.351 | 71,945 |
Apr 24 2024 | 0.389 | -0.001 | -0.26% | 0.389 | 0.39 | 0.376 | 80,325 |
Apr 23 2024 | 0.39 | 0.006 | 1.56% | 0.384 | 0.399 | 0.376 | 100,348 |
Apr 22 2024 | 0.384 | 0.015 | 4.07% | 0.379 | 0.398 | 0.356 | 101,273 |
Apr 19 2024 | 0.369 | 0.008 | 2.22% | 0.342 | 0.369 | 0.341 | 58,151 |
Apr 18 2024 | 0.361 | 0.028 | 8.41% | 0.333 | 0.361 | 0.331 | 89,364 |
Apr 17 2024 | 0.333 | -0.005 | -1.48% | 0.331 | 0.365 | 0.33 | 95,553 |
Apr 16 2024 | 0.338 | -0.037 | -9.87% | 0.341 | 0.356 | 0.338 | 163,797 |
Apr 15 2024 | 0.375 | 0.005 | 1.35% | 0.379 | 0.383 | 0.331 | 176,555 |
Apr 12 2024 | 0.37 | -0.011 | -2.89% | 0.39 | 0.399 | 0.346 | 172,539 |
Apr 11 2024 | 0.381 | 0.022 | 6.13% | 0.366 | 0.391 | 0.359 | 476,529 |
Apr 10 2024 | 0.359 | 0.02 | 5.90% | 0.349 | 0.375 | 0.339 | 224,703 |
Apr 09 2024 | 0.339 | -0.034 | -9.12% | 0.375 | 0.394 | 0.331 | 132,482 |
Apr 08 2024 | 0.373 | 0.053 | 16.56% | 0.341 | 0.373 | 0.331 | 32,100 |
Apr 05 2024 | 0.32 | -0.02 | -5.88% | 0.31 | 0.342 | 0.302 | 71,310 |
Apr 04 2024 | 0.34 | -0.036 | -9.57% | 0.359 | 0.359 | 0.291 | 111,892 |
Apr 03 2024 | 0.376 | -0.015 | -3.84% | 0.361 | 0.409 | 0.325 | 114,714 |
Apr 02 2024 | 0.391 | -0.058 | -12.92% | 0.422 | 0.422 | 0.351 | 186,414 |
Mar 28 2024 | 0.449 | -0.011 | -2.39% | 0.449 | 0.469 | 0.43 | 55,492 |
Mar 27 2024 | 0.46 | -0.011 | -2.34% | 0.447 | 0.469 | 0.422 | 51,622 |
Mar 26 2024 | 0.471 | 0.00 | 0.00% | 0.45 | 0.479 | 0.438 | 101,095 |
Mar 25 2024 | 0.471 | 0.021 | 4.67% | 0.47 | 0.497 | 0.44 | 168,886 |
Mar 22 2024 | 0.45 | -0.034 | -7.02% | 0.49 | 0.49 | 0.45 | 71,479 |