Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Mar 2024 | 0.000030 | 0.000033 | 0.000030 | 0.000032 | 0.000032 | 1,790,869,248 |
27 Mar 2024 | 0.000031 | 0.000032 | 0.000029 | 0.000030 | 0.000030 | 1,624,061,483 |
26 Mar 2024 | 0.000029 | 0.000032 | 0.000029 | 0.000031 | 0.000031 | 1,888,428,341 |
25 Mar 2024 | 0.000028 | 0.000030 | 0.000027 | 0.000029 | 0.000029 | 1,480,936,800 |
24 Mar 2024 | 0.000027 | 0.000028 | 0.000027 | 0.000028 | 0.000028 | 888,240,413 |
23 Mar 2024 | 0.000026 | 0.000028 | 0.000026 | 0.000027 | 0.000027 | 1,011,495,913 |
22 Mar 2024 | 0.000027 | 0.000028 | 0.000026 | 0.000026 | 0.000026 | 1,197,323,604 |
21 Mar 2024 | 0.000028 | 0.000028 | 0.000026 | 0.000027 | 0.000027 | 1,459,423,178 |
20 Mar 2024 | 0.000025 | 0.000028 | 0.000024 | 0.000028 | 0.000028 | 1,862,892,532 |
19 Mar 2024 | 0.000027 | 0.000027 | 0.000024 | 0.000025 | 0.000025 | 1,966,014,589 |
18 Mar 2024 | 0.000029 | 0.000030 | 0.000026 | 0.000027 | 0.000027 | 1,577,662,766 |
17 Mar 2024 | 0.000025 | 0.000030 | 0.000024 | 0.000030 | 0.000030 | 2,627,232,341 |
16 Mar 2024 | 0.000030 | 0.000030 | 0.000024 | 0.000025 | 0.000025 | 1,921,226,494 |
15 Mar 2024 | 0.000032 | 0.000033 | 0.000028 | 0.000030 | 0.000030 | 2,293,461,242 |
14 Mar 2024 | 0.000032 | 0.000034 | 0.000031 | 0.000032 | 0.000032 | 2,839,792,942 |
13 Mar 2024 | 0.000032 | 0.000033 | 0.000031 | 0.000032 | 0.000032 | 1,308,903,328 |
12 Mar 2024 | 0.000034 | 0.000035 | 0.000030 | 0.000032 | 0.000032 | 1,661,148,050 |
11 Mar 2024 | 0.000033 | 0.000035 | 0.000031 | 0.000034 | 0.000034 | 2,472,976,883 |
10 Mar 2024 | 0.000035 | 0.000035 | 0.000032 | 0.000033 | 0.000033 | 1,858,025,365 |
09 Mar 2024 | 0.000035 | 0.000037 | 0.000034 | 0.000035 | 0.000035 | 2,654,767,441 |
08 Mar 2024 | 0.000032 | 0.000038 | 0.000031 | 0.000035 | 0.000035 | 5,421,487,104 |
07 Mar 2024 | 0.000033 | 0.000035 | 0.000029 | 0.000032 | 0.000032 | 3,584,720,485 |
06 Mar 2024 | 0.000036 | 0.000039 | 0.000031 | 0.000033 | 0.000033 | 6,542,491,091 |
05 Mar 2024 | 0.000036 | 0.000045 | 0.000026 | 0.000036 | 0.000036 | 16,015,113,016 |
04 Mar 2024 | 0.000023 | 0.000036 | 0.000022 | 0.000036 | 0.000036 | 8,961,816,372 |
03 Mar 2024 | 0.000023 | 0.000024 | 0.000020 | 0.000023 | 0.000023 | 3,518,721,114 |
02 Mar 2024 | 0.000017 | 0.000023 | 0.000017 | 0.000023 | 0.000023 | 6,380,624,893 |
01 Mar 2024 | 0.000013 | 0.000017 | 0.000012 | 0.000017 | 0.000017 | 2,167,149,192 |
29 Feb 2024 | 0.000012 | 0.000015 | 0.000011 | 0.000013 | 0.000013 | 2,084,723,199 |
28 Feb 2024 | 0.000011 | 0.000012 | 0.000010 | 0.000012 | 0.000012 | 1,202,848,980 |
27 Feb 2024 | 0.000010 | 0.000011 | 0.000010 | 0.000011 | 0.000011 | 804,474,979 |
26 Feb 2024 | 0.000010 | 0.000010 | 0.000009 | 0.000010 | 0.000010 | 258,655,018 |
25 Feb 2024 | 0.000010 | 0.000010 | 0.000010 | 0.000010 | 0.000010 | 116,491,031 |
24 Feb 2024 | 0.000010 | 0.000010 | 0.000009 | 0.000010 | 0.000010 | 122,496,844 |
23 Feb 2024 | 0.000010 | 0.000010 | 0.000009 | 0.000010 | 0.000010 | 142,252,134 |
22 Feb 2024 | 0.000010 | 0.000010 | 0.000009 | 0.000010 | 0.000010 | 149,342,889 |
21 Feb 2024 | 0.000010 | 0.000010 | 0.000009 | 0.000010 | 0.000010 | 194,058,533 |
20 Feb 2024 | 0.000010 | 0.000010 | 0.000009 | 0.000010 | 0.000010 | 245,124,567 |
19 Feb 2024 | 0.000010 | 0.000010 | 0.000010 | 0.000010 | 0.000010 | 182,834,828 |
18 Feb 2024 | 0.000010 | 0.000010 | 0.000010 | 0.000010 | 0.000010 | 136,068,444 |
17 Feb 2024 | 0.000010 | 0.000010 | 0.000009 | 0.000010 | 0.000010 | 143,153,579 |
16 Feb 2024 | 0.000010 | 0.000010 | 0.000010 | 0.000010 | 0.000010 | 181,033,970 |
15 Feb 2024 | 0.000010 | 0.000010 | 0.000010 | 0.000010 | 0.000010 | 237,607,067 |
14 Feb 2024 | 0.000009 | 0.000010 | 0.000009 | 0.000010 | 0.000010 | 165,303,438 |
13 Feb 2024 | 0.000010 | 0.000010 | 0.000009 | 0.000009 | 0.000009 | 154,387,685 |
12 Feb 2024 | 0.000009 | 0.000010 | 0.000009 | 0.000010 | 0.000010 | 144,032,430 |
11 Feb 2024 | 0.000009 | 0.000010 | 0.000009 | 0.000009 | 0.000009 | 113,876,903 |
10 Feb 2024 | 0.000009 | 0.000010 | 0.000009 | 0.000009 | 0.000009 | 97,628,796 |
09 Feb 2024 | 0.000009 | 0.000009 | 0.000009 | 0.000009 | 0.000009 | 134,153,754 |
08 Feb 2024 | 0.000009 | 0.000009 | 0.000009 | 0.000009 | 0.000009 | 152,782,412 |
07 Feb 2024 | 0.000009 | 0.000009 | 0.000009 | 0.000009 | 0.000009 | 89,900,367 |
06 Feb 2024 | 0.000009 | 0.000009 | 0.000009 | 0.000009 | 0.000009 | 71,926,753 |
05 Feb 2024 | 0.000009 | 0.000009 | 0.000009 | 0.000009 | 0.000009 | 72,973,652 |
04 Feb 2024 | 0.000009 | 0.000009 | 0.000009 | 0.000009 | 0.000009 | 70,003,572 |
03 Feb 2024 | 0.000009 | 0.000009 | 0.000009 | 0.000009 | 0.000009 | 59,210,901 |
02 Feb 2024 | 0.000009 | 0.000009 | 0.000009 | 0.000009 | 0.000009 | 74,832,368 |
01 Feb 2024 | 0.000009 | 0.000009 | 0.000009 | 0.000009 | 0.000009 | 86,289,799 |
31 Jan 2024 | 0.000009 | 0.000009 | 0.000009 | 0.000009 | 0.000009 | 110,516,064 |
30 Jan 2024 | 0.000009 | 0.000009 | 0.000009 | 0.000009 | 0.000009 | 113,148,911 |
29 Jan 2024 | 0.000009 | 0.000009 | 0.000009 | 0.000009 | 0.000009 | 105,940,521 |
28 Jan 2024 | 0.000009 | 0.000009 | 0.000009 | 0.000009 | 0.000009 | 87,477,200 |
27 Jan 2024 | 0.000009 | 0.000009 | 0.000009 | 0.000009 | 0.000009 | 66,404,578 |
26 Jan 2024 | 0.000009 | 0.000009 | 0.000009 | 0.000009 | 0.000009 | 89,163,391 |
25 Jan 2024 | 0.000009 | 0.000009 | 0.000009 | 0.000009 | 0.000009 | 76,277,799 |
24 Jan 2024 | 0.000009 | 0.000009 | 0.000009 | 0.000009 | 0.000009 | 97,850,822 |
23 Jan 2024 | 0.000009 | 0.000009 | 0.000008 | 0.000009 | 0.000009 | 138,719,978 |
22 Jan 2024 | 0.000009 | 0.000009 | 0.000009 | 0.000009 | 0.000009 | 153,495,195 |
21 Jan 2024 | 0.000010 | 0.000010 | 0.000009 | 0.000009 | 0.000009 | 115,354,571 |
20 Jan 2024 | 0.000009 | 0.000010 | 0.000009 | 0.000010 | 0.000010 | 141,649,908 |
19 Jan 2024 | 0.000009 | 0.000009 | 0.000009 | 0.000009 | 0.000009 | 148,570,329 |
18 Jan 2024 | 0.000010 | 0.000010 | 0.000009 | 0.000009 | 0.000009 | 132,656,718 |
17 Jan 2024 | 0.000010 | 0.000010 | 0.000009 | 0.000010 | 0.000010 | 109,952,385 |
16 Jan 2024 | 0.000010 | 0.000010 | 0.000009 | 0.000010 | 0.000010 | 108,430,712 |
15 Jan 2024 | 0.000010 | 0.000010 | 0.000010 | 0.000010 | 0.000010 | 113,428,100 |
14 Jan 2024 | 0.000010 | 0.000010 | 0.000010 | 0.000010 | 0.000010 | 119,514,073 |
13 Jan 2024 | 0.000010 | 0.000010 | 0.000009 | 0.000010 | 0.000010 | 130,340,932 |
12 Jan 2024 | 0.000010 | 0.000010 | 0.000009 | 0.000010 | 0.000010 | 200,940,576 |
11 Jan 2024 | 0.000010 | 0.000010 | 0.000010 | 0.000010 | 0.000010 | 279,305,955 |
10 Jan 2024 | 0.000010 | 0.000010 | 0.000009 | 0.000010 | 0.000010 | 232,788,975 |
09 Jan 2024 | 0.000010 | 0.000010 | 0.000009 | 0.000010 | 0.000010 | 300,226,062 |
08 Jan 2024 | 0.000009 | 0.000010 | 0.000009 | 0.000010 | 0.000010 | 213,033,437 |
07 Jan 2024 | 0.000010 | 0.000010 | 0.000009 | 0.000009 | 0.000009 | 130,490,363 |
06 Jan 2024 | 0.000010 | 0.000010 | 0.000009 | 0.000010 | 0.000010 | 115,014,702 |
05 Jan 2024 | 0.000010 | 0.000010 | 0.000010 | 0.000010 | 0.000010 | 188,484,201 |
04 Jan 2024 | 0.000010 | 0.000010 | 0.000009 | 0.000010 | 0.000010 | 179,014,693 |
03 Jan 2024 | 0.000011 | 0.000011 | 0.000009 | 0.000010 | 0.000010 | 329,911,846 |
02 Jan 2024 | 0.000011 | 0.000011 | 0.000010 | 0.000011 | 0.000011 | 172,819,159 |
01 Jan 2024 | 0.000010 | 0.000011 | 0.000010 | 0.000011 | 0.000011 | 97,831,619 |
31 Dec 2023 | 0.000010 | 0.000011 | 0.000010 | 0.000010 | 0.000010 | 88,174,762 |
30 Dec 2023 | 0.000010 | 0.000011 | 0.000010 | 0.000010 | 0.000010 | 91,645,462 |
29 Dec 2023 | 0.000011 | 0.000011 | 0.000010 | 0.000010 | 0.000010 | 148,130,909 |
28 Dec 2023 | 0.000011 | 0.000011 | 0.000010 | 0.000011 | 0.000011 | 187,014,764 |
27 Dec 2023 | 0.000011 | 0.000011 | 0.000010 | 0.000011 | 0.000011 | 164,192,414 |
26 Dec 2023 | 0.000011 | 0.000011 | 0.000010 | 0.000011 | 0.000011 | 203,936,729 |
25 Dec 2023 | 0.000011 | 0.000011 | 0.000011 | 0.000011 | 0.000011 | 174,486,900 |
24 Dec 2023 | 0.000011 | 0.000011 | 0.000011 | 0.000011 | 0.000011 | 211,425,154 |
23 Dec 2023 | 0.000011 | 0.000011 | 0.000011 | 0.000011 | 0.000011 | 257,167,088 |
22 Dec 2023 | 0.000010 | 0.000011 | 0.000010 | 0.000011 | 0.000011 | 270,346,304 |
21 Dec 2023 | 0.000010 | 0.000011 | 0.000010 | 0.000010 | 0.000010 | 162,850,538 |
20 Dec 2023 | 0.000010 | 0.000010 | 0.000010 | 0.000010 | 0.000010 | 172,478,617 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |