Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 0.000031 | 0.000031 | 0.000030 | 0.000030 | 0.000030 | 1,139,174,656 |
01 May 2024 | 0.000033 | 0.000034 | 0.000030 | 0.000031 | 0.000031 | 992,253,395 |
30 Apr 2024 | 0.000033 | 0.000033 | 0.000032 | 0.000033 | 0.000033 | 748,189,884 |
29 Apr 2024 | 0.000034 | 0.000034 | 0.000033 | 0.000033 | 0.000033 | 483,451,321 |
28 Apr 2024 | 0.000035 | 0.000035 | 0.000033 | 0.000034 | 0.000034 | 628,780,440 |
27 Apr 2024 | 0.000035 | 0.000035 | 0.000034 | 0.000035 | 0.000035 | 710,309,271 |
26 Apr 2024 | 0.000035 | 0.000036 | 0.000034 | 0.000035 | 0.000035 | 1,048,933,493 |
25 Apr 2024 | 0.000037 | 0.000038 | 0.000035 | 0.000035 | 0.000035 | 1,157,102,562 |
24 Apr 2024 | 0.000037 | 0.000038 | 0.000036 | 0.000037 | 0.000037 | 966,982,453 |
23 Apr 2024 | 0.000036 | 0.000038 | 0.000036 | 0.000037 | 0.000037 | 1,054,148,061 |
22 Apr 2024 | 0.000036 | 0.000039 | 0.000035 | 0.000036 | 0.000036 | 1,675,933,135 |
21 Apr 2024 | 0.000031 | 0.000037 | 0.000031 | 0.000036 | 0.000036 | 1,094,980,416 |
20 Apr 2024 | 0.000031 | 0.000032 | 0.000029 | 0.000031 | 0.000031 | 891,241,321 |
19 Apr 2024 | 0.000030 | 0.000032 | 0.000030 | 0.000031 | 0.000031 | 638,662,724 |
18 Apr 2024 | 0.000031 | 0.000032 | 0.000030 | 0.000030 | 0.000030 | 815,485,071 |
17 Apr 2024 | 0.000030 | 0.000032 | 0.000029 | 0.000031 | 0.000031 | 1,233,210,854 |
16 Apr 2024 | 0.000031 | 0.000033 | 0.000029 | 0.000030 | 0.000030 | 1,379,673,564 |
15 Apr 2024 | 0.000029 | 0.000032 | 0.000029 | 0.000031 | 0.000031 | 1,776,101,690 |
14 Apr 2024 | 0.000034 | 0.000034 | 0.000026 | 0.000029 | 0.000029 | 2,038,895,304 |
13 Apr 2024 | 0.000038 | 0.000038 | 0.000031 | 0.000034 | 0.000034 | 1,474,717,771 |
12 Apr 2024 | 0.000038 | 0.000038 | 0.000037 | 0.000038 | 0.000038 | 570,110,015 |
11 Apr 2024 | 0.000037 | 0.000039 | 0.000036 | 0.000038 | 0.000038 | 851,911,713 |
10 Apr 2024 | 0.000039 | 0.000040 | 0.000037 | 0.000037 | 0.000037 | 919,767,235 |
09 Apr 2024 | 0.000038 | 0.000040 | 0.000038 | 0.000039 | 0.000039 | 926,117,415 |
08 Apr 2024 | 0.000037 | 0.000039 | 0.000037 | 0.000038 | 0.000038 | 901,182,437 |
07 Apr 2024 | 0.000036 | 0.000038 | 0.000036 | 0.000037 | 0.000037 | 488,906,911 |
06 Apr 2024 | 0.000037 | 0.000038 | 0.000036 | 0.000036 | 0.000036 | 767,610,663 |
05 Apr 2024 | 0.000036 | 0.000038 | 0.000035 | 0.000037 | 0.000037 | 905,750,284 |
04 Apr 2024 | 0.000036 | 0.000037 | 0.000035 | 0.000036 | 0.000036 | 1,079,027,178 |
03 Apr 2024 | 0.000039 | 0.000039 | 0.000035 | 0.000036 | 0.000036 | 1,350,171,451 |
02 Apr 2024 | 0.000042 | 0.000042 | 0.000038 | 0.000039 | 0.000039 | 1,224,987,432 |
01 Apr 2024 | 0.000040 | 0.000042 | 0.000040 | 0.000042 | 0.000042 | 706,892,090 |
31 Mar 2024 | 0.000042 | 0.000042 | 0.000040 | 0.000040 | 0.000040 | 962,023,906 |
30 Mar 2024 | 0.000043 | 0.000043 | 0.000041 | 0.000042 | 0.000042 | 1,257,556,272 |
29 Mar 2024 | 0.000041 | 0.000044 | 0.000040 | 0.000043 | 0.000043 | 2,461,011,385 |
28 Mar 2024 | 0.000042 | 0.000043 | 0.000040 | 0.000041 | 0.000041 | 2,206,406,081 |
27 Mar 2024 | 0.000039 | 0.000043 | 0.000039 | 0.000042 | 0.000042 | 2,564,908,695 |
26 Mar 2024 | 0.000038 | 0.000041 | 0.000037 | 0.000039 | 0.000039 | 2,011,956,309 |
25 Mar 2024 | 0.000037 | 0.000039 | 0.000037 | 0.000038 | 0.000038 | 1,209,088,839 |
24 Mar 2024 | 0.000036 | 0.000039 | 0.000036 | 0.000037 | 0.000037 | 1,378,213,757 |
23 Mar 2024 | 0.000037 | 0.000039 | 0.000035 | 0.000036 | 0.000036 | 1,631,413,277 |
22 Mar 2024 | 0.000037 | 0.000038 | 0.000036 | 0.000037 | 0.000037 | 1,974,329,567 |
21 Mar 2024 | 0.000034 | 0.000038 | 0.000032 | 0.000037 | 0.000037 | 2,510,042,768 |
20 Mar 2024 | 0.000036 | 0.000037 | 0.000033 | 0.000034 | 0.000034 | 2,668,963,106 |
19 Mar 2024 | 0.000040 | 0.000040 | 0.000036 | 0.000036 | 0.000036 | 2,135,453,326 |
18 Mar 2024 | 0.000034 | 0.000041 | 0.000033 | 0.000040 | 0.000040 | 3,558,946,136 |
17 Mar 2024 | 0.000040 | 0.000041 | 0.000032 | 0.000034 | 0.000034 | 2,599,323,385 |
16 Mar 2024 | 0.000044 | 0.000044 | 0.000037 | 0.000040 | 0.000040 | 3,102,938,388 |
15 Mar 2024 | 0.000043 | 0.000046 | 0.000041 | 0.000044 | 0.000044 | 3,844,247,584 |
14 Mar 2024 | 0.000043 | 0.000045 | 0.000042 | 0.000043 | 0.000043 | 1,762,536,499 |
13 Mar 2024 | 0.000046 | 0.000047 | 0.000041 | 0.000043 | 0.000043 | 2,241,461,815 |
12 Mar 2024 | 0.000044 | 0.000047 | 0.000042 | 0.000046 | 0.000046 | 3,332,954,594 |
11 Mar 2024 | 0.000047 | 0.000048 | 0.000043 | 0.000044 | 0.000044 | 2,504,833,723 |
10 Mar 2024 | 0.000048 | 0.000050 | 0.000046 | 0.000047 | 0.000047 | 3,591,236,656 |
09 Mar 2024 | 0.000042 | 0.000051 | 0.000042 | 0.000048 | 0.000048 | 7,333,374,531 |
08 Mar 2024 | 0.000045 | 0.000047 | 0.000040 | 0.000042 | 0.000042 | 4,822,639,179 |
07 Mar 2024 | 0.000048 | 0.000053 | 0.000042 | 0.000045 | 0.000045 | 8,840,887,839 |
06 Mar 2024 | 0.000049 | 0.000062 | 0.000036 | 0.000048 | 0.000048 | 21,765,419,420 |
05 Mar 2024 | 0.000031 | 0.000049 | 0.000029 | 0.000049 | 0.000049 | 12,166,768,029 |
04 Mar 2024 | 0.000031 | 0.000032 | 0.000027 | 0.000031 | 0.000031 | 4,768,387,881 |
03 Mar 2024 | 0.000023 | 0.000032 | 0.000023 | 0.000031 | 0.000031 | 8,663,931,511 |
02 Mar 2024 | 0.000017 | 0.000023 | 0.000017 | 0.000023 | 0.000023 | 2,942,663,531 |
01 Mar 2024 | 0.000016 | 0.000020 | 0.000016 | 0.000017 | 0.000017 | 2,828,665,012 |
29 Feb 2024 | 0.000015 | 0.000017 | 0.000014 | 0.000016 | 0.000016 | 1,633,231,954 |
28 Feb 2024 | 0.000014 | 0.000015 | 0.000013 | 0.000015 | 0.000015 | 1,088,592,211 |
27 Feb 2024 | 0.000013 | 0.000014 | 0.000013 | 0.000014 | 0.000014 | 349,230,574 |
26 Feb 2024 | 0.000013 | 0.000013 | 0.000013 | 0.000013 | 0.000013 | 157,391,032 |
25 Feb 2024 | 0.000013 | 0.000013 | 0.000013 | 0.000013 | 0.000013 | 165,205,369 |
24 Feb 2024 | 0.000013 | 0.000013 | 0.000013 | 0.000013 | 0.000013 | 191,848,340 |
23 Feb 2024 | 0.000013 | 0.000013 | 0.000013 | 0.000013 | 0.000013 | 201,358,270 |
22 Feb 2024 | 0.000013 | 0.000013 | 0.000013 | 0.000013 | 0.000013 | 261,888,200 |
21 Feb 2024 | 0.000013 | 0.000013 | 0.000013 | 0.000013 | 0.000013 | 331,503,522 |
20 Feb 2024 | 0.000013 | 0.000013 | 0.000013 | 0.000013 | 0.000013 | 246,821,533 |
19 Feb 2024 | 0.000013 | 0.000013 | 0.000013 | 0.000013 | 0.000013 | 183,396,586 |
18 Feb 2024 | 0.000013 | 0.000013 | 0.000013 | 0.000013 | 0.000013 | 193,098,574 |
17 Feb 2024 | 0.000013 | 0.000014 | 0.000013 | 0.000013 | 0.000013 | 244,195,093 |
16 Feb 2024 | 0.000013 | 0.000014 | 0.000013 | 0.000013 | 0.000013 | 319,962,865 |
15 Feb 2024 | 0.000013 | 0.000013 | 0.000013 | 0.000013 | 0.000013 | 223,800,688 |
14 Feb 2024 | 0.000013 | 0.000013 | 0.000013 | 0.000013 | 0.000013 | 209,445,731 |
13 Feb 2024 | 0.000013 | 0.000013 | 0.000012 | 0.000013 | 0.000013 | 193,811,334 |
12 Feb 2024 | 0.000013 | 0.000013 | 0.000013 | 0.000013 | 0.000013 | 153,258,497 |
11 Feb 2024 | 0.000013 | 0.000013 | 0.000012 | 0.000013 | 0.000013 | 131,686,602 |
10 Feb 2024 | 0.000012 | 0.000013 | 0.000012 | 0.000013 | 0.000013 | 180,953,290 |
09 Feb 2024 | 0.000012 | 0.000013 | 0.000012 | 0.000012 | 0.000012 | 205,649,710 |
08 Feb 2024 | 0.000012 | 0.000012 | 0.000012 | 0.000012 | 0.000012 | 121,034,482 |
07 Feb 2024 | 0.000012 | 0.000012 | 0.000012 | 0.000012 | 0.000012 | 97,030,988 |
06 Feb 2024 | 0.000012 | 0.000012 | 0.000012 | 0.000012 | 0.000012 | 98,834,054 |
05 Feb 2024 | 0.000012 | 0.000012 | 0.000012 | 0.000012 | 0.000012 | 94,300,342 |
04 Feb 2024 | 0.000012 | 0.000012 | 0.000012 | 0.000012 | 0.000012 | 79,789,650 |
03 Feb 2024 | 0.000012 | 0.000012 | 0.000012 | 0.000012 | 0.000012 | 100,840,358 |
02 Feb 2024 | 0.000012 | 0.000012 | 0.000012 | 0.000012 | 0.000012 | 115,499,328 |
01 Feb 2024 | 0.000012 | 0.000012 | 0.000012 | 0.000012 | 0.000012 | 148,448,382 |
31 Jan 2024 | 0.000012 | 0.000013 | 0.000012 | 0.000012 | 0.000012 | 151,640,473 |
30 Jan 2024 | 0.000012 | 0.000012 | 0.000012 | 0.000012 | 0.000012 | 142,086,897 |
29 Jan 2024 | 0.000012 | 0.000012 | 0.000012 | 0.000012 | 0.000012 | 117,709,758 |
28 Jan 2024 | 0.000012 | 0.000012 | 0.000012 | 0.000012 | 0.000012 | 89,390,523 |
27 Jan 2024 | 0.000012 | 0.000012 | 0.000012 | 0.000012 | 0.000012 | 120,000,550 |
26 Jan 2024 | 0.000012 | 0.000012 | 0.000012 | 0.000012 | 0.000012 | 102,825,524 |
25 Jan 2024 | 0.000012 | 0.000012 | 0.000012 | 0.000012 | 0.000012 | 132,353,511 |
24 Jan 2024 | 0.000012 | 0.000012 | 0.000011 | 0.000012 | 0.000012 | 186,672,006 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |