MAY Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 16 2024 | 0.049 | -0.003 | -5.77% | 0.053 | 0.054 | 0.049 | 4,363,328 |
May 15 2024 | 0.052 | 0.001 | 1.96% | 0.052 | 0.053 | 0.051 | 3,099,270 |
May 14 2024 | 0.051 | 0.001 | 2.00% | 0.049 | 0.051 | 0.049 | 2,866,270 |
May 13 2024 | 0.05 | -0.003 | -5.66% | 0.053 | 0.053 | 0.048 | 8,234,402 |
May 10 2024 | 0.053 | 0.00 | 0.00% | 0.054 | 0.054 | 0.052 | 4,068,850 |
May 09 2024 | 0.053 | 0.00 | 0.00% | 0.055 | 0.055 | 0.053 | 1,783,645 |
May 08 2024 | 0.053 | -0.001 | -1.85% | 0.055 | 0.055 | 0.053 | 2,233,013 |
May 07 2024 | 0.054 | 0.00 | 0.00% | 0.056 | 0.056 | 0.052 | 2,572,218 |
May 06 2024 | 0.054 | 0.001 | 1.89% | 0.052 | 0.055 | 0.051 | 4,892,054 |
May 03 2024 | 0.053 | 0.002 | 3.92% | 0.054 | 0.054 | 0.05 | 2,985,902 |
May 02 2024 | 0.051 | -0.005 | -8.93% | 0.055 | 0.056 | 0.043 | 20,650,860 |
May 01 2024 | 0.056 | -0.001 | -1.75% | 0.056 | 0.057 | 0.055 | 1,895,358 |
Apr 30 2024 | 0.057 | 0.003 | 5.56% | 0.055 | 0.057 | 0.055 | 2,447,194 |
Apr 29 2024 | 0.054 | -0.004 | -6.90% | 0.058 | 0.058 | 0.054 | 10,307,399 |
Apr 26 2024 | 0.058 | -0.001 | -1.69% | 0.057 | 0.058 | 0.057 | 3,960,747 |
Apr 24 2024 | 0.059 | 0.001 | 1.72% | 0.059 | 0.059 | 0.058 | 1,241,857 |
Apr 23 2024 | 0.058 | 0.00 | 0.00% | 0.058 | 0.059 | 0.057 | 1,221,902 |
Apr 22 2024 | 0.058 | -0.001 | -1.69% | 0.06 | 0.06 | 0.058 | 2,023,539 |
Apr 19 2024 | 0.059 | 0.00 | 0.00% | 0.059 | 0.059 | 0.0585 | 688,871 |
Apr 18 2024 | 0.059 | 0.001 | 1.72% | 0.059 | 0.06 | 0.058 | 3,152,581 |
Apr 17 2024 | 0.058 | 0.00 | 0.00% | 0.059 | 0.059 | 0.058 | 1,319,779 |
Apr 16 2024 | 0.058 | -0.003 | -4.92% | 0.06 | 0.06 | 0.058 | 4,076,840 |
Apr 15 2024 | 0.061 | 0.001 | 1.67% | 0.059 | 0.061 | 0.059 | 1,994,047 |
Apr 12 2024 | 0.06 | 0.00 | 0.00% | 0.061 | 0.061 | 0.059 | 1,891,869 |
Apr 11 2024 | 0.06 | -0.0005 | -0.83% | 0.061 | 0.061 | 0.06 | 1,022,939 |
Apr 10 2024 | 0.0605 | 0.0005 | 0.83% | 0.061 | 0.061 | 0.06 | 1,725,390 |
Apr 09 2024 | 0.06 | -0.001 | -1.64% | 0.06 | 0.0605 | 0.059 | 2,214,558 |
Apr 08 2024 | 0.061 | -0.001 | -1.61% | 0.062 | 0.0625 | 0.06 | 1,765,351 |
Apr 05 2024 | 0.062 | 0.001 | 1.64% | 0.062 | 0.062 | 0.061 | 2,567,187 |
Apr 04 2024 | 0.061 | 0.001 | 1.67% | 0.06 | 0.062 | 0.06 | 1,503,030 |
Apr 03 2024 | 0.06 | 0.00 | 0.00% | 0.061 | 0.061 | 0.059 | 2,653,837 |
Apr 02 2024 | 0.06 | 0.00 | 0.00% | 0.062 | 0.063 | 0.06 | 2,918,513 |
Mar 28 2024 | 0.06 | 0.00 | 0.00% | 0.06 | 0.061 | 0.059 | 2,910,295 |
Mar 27 2024 | 0.06 | -0.0005 | -0.83% | 0.06 | 0.061 | 0.059 | 1,262,646 |
Mar 26 2024 | 0.0605 | -0.0015 | -2.42% | 0.062 | 0.062 | 0.059 | 5,212,530 |
Mar 25 2024 | 0.062 | 0.0035 | 5.98% | 0.058 | 0.062 | 0.058 | 6,764,848 |
Mar 22 2024 | 0.0585 | -0.0005 | -0.85% | 0.059 | 0.059 | 0.057 | 2,757,517 |
Mar 21 2024 | 0.059 | 0.00 | 0.00% | 0.059 | 0.06 | 0.058 | 4,771,466 |
Mar 20 2024 | 0.059 | -0.0025 | -4.07% | 0.061 | 0.061 | 0.059 | 1,982,161 |
Mar 19 2024 | 0.0615 | 0.0025 | 4.24% | 0.059 | 0.063 | 0.059 | 6,869,739 |
Mar 18 2024 | 0.059 | -0.0005 | -0.84% | 0.06 | 0.061 | 0.059 | 2,883,384 |
Mar 15 2024 | 0.0595 | 0.0005 | 0.85% | 0.059 | 0.06 | 0.059 | 2,631,847 |
Mar 14 2024 | 0.059 | 0.00 | 0.00% | 0.059 | 0.059 | 0.058 | 1,352,572 |
Mar 13 2024 | 0.059 | 0.00 | 0.00% | 0.058 | 0.06 | 0.058 | 1,583,824 |
Mar 12 2024 | 0.059 | 0.00 | 0.00% | 0.059 | 0.06 | 0.0585 | 2,531,857 |
Mar 11 2024 | 0.059 | -0.0025 | -4.07% | 0.062 | 0.062 | 0.058 | 4,229,022 |
Mar 08 2024 | 0.0615 | -0.0005 | -0.81% | 0.062 | 0.062 | 0.061 | 1,451,586 |
Mar 07 2024 | 0.062 | 0.0005 | 0.81% | 0.061 | 0.062 | 0.06 | 947,940 |
Mar 06 2024 | 0.0615 | -0.0025 | -3.91% | 0.064 | 0.064 | 0.061 | 1,735,689 |
Mar 05 2024 | 0.064 | -0.003 | -4.48% | 0.067 | 0.067 | 0.063 | 2,725,405 |
Mar 04 2024 | 0.067 | 0.005 | 8.06% | 0.062 | 0.068 | 0.061 | 2,959,911 |
Mar 01 2024 | 0.062 | 0.003 | 5.08% | 0.058 | 0.062 | 0.058 | 3,896,831 |
Feb 29 2024 | 0.059 | 0.00 | 0.00% | 0.058 | 0.0595 | 0.058 | 1,462,132 |
Feb 28 2024 | 0.059 | 0.001 | 1.72% | 0.059 | 0.059 | 0.058 | 2,536,278 |
Feb 27 2024 | 0.058 | -0.0025 | -4.13% | 0.061 | 0.061 | 0.058 | 3,902,023 |
Feb 26 2024 | 0.0605 | 0.0005 | 0.83% | 0.06 | 0.061 | 0.06 | 892,200 |
Feb 23 2024 | 0.06 | 0.00 | 0.00% | 0.06 | 0.061 | 0.059 | 3,150,094 |
Feb 22 2024 | 0.06 | 0.00 | 0.00% | 0.06 | 0.061 | 0.059 | 988,530 |
Feb 21 2024 | 0.06 | 0.001 | 1.69% | 0.059 | 0.06 | 0.059 | 2,212,362 |
Feb 20 2024 | 0.059 | 0.001 | 1.72% | 0.059 | 0.06 | 0.058 | 1,472,459 |
Feb 19 2024 | 0.058 | -0.001 | -1.69% | 0.06 | 0.06 | 0.058 | 1,716,716 |