Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 Mar 2023 | 0.000010 | 0.000011 | 0.000010 | 0.000010 | 0.000010 | 253,088,800 |
20 Mar 2023 | 0.000011 | 0.000011 | 0.000010 | 0.000010 | 0.000010 | 287,671,250 |
19 Mar 2023 | 0.000011 | 0.000011 | 0.000011 | 0.000011 | 0.000011 | 239,000,769 |
18 Mar 2023 | 0.000011 | 0.000011 | 0.000011 | 0.000011 | 0.000011 | 339,199,096 |
17 Mar 2023 | 0.000011 | 0.000011 | 0.000010 | 0.000011 | 0.000011 | 293,202,507 |
16 Mar 2023 | 0.000010 | 0.000011 | 0.000010 | 0.000011 | 0.000011 | 247,405,898 |
15 Mar 2023 | 0.000011 | 0.000011 | 0.000010 | 0.000010 | 0.000010 | 393,550,124 |
14 Mar 2023 | 0.000011 | 0.000012 | 0.000011 | 0.000011 | 0.000011 | 506,680,613 |
13 Mar 2023 | 0.000011 | 0.000011 | 0.000010 | 0.000011 | 0.000011 | 415,429,998 |
12 Mar 2023 | 0.000010 | 0.000011 | 0.000010 | 0.000011 | 0.000011 | 234,753,565 |
11 Mar 2023 | 0.000010 | 0.000011 | 0.000010 | 0.000010 | 0.000010 | 269,478,872 |
10 Mar 2023 | 0.000010 | 0.000010 | 0.000010 | 0.000010 | 0.000010 | 388,815,185 |
09 Mar 2023 | 0.000011 | 0.000011 | 0.000010 | 0.000010 | 0.000010 | 403,438,209 |
08 Mar 2023 | 0.000011 | 0.000012 | 0.000011 | 0.000011 | 0.000011 | 412,101,203 |
07 Mar 2023 | 0.000011 | 0.000011 | 0.000011 | 0.000011 | 0.000011 | 234,316,370 |
06 Mar 2023 | 0.000011 | 0.000011 | 0.000011 | 0.000011 | 0.000011 | 145,395,069 |
05 Mar 2023 | 0.000011 | 0.000011 | 0.000011 | 0.000011 | 0.000011 | 129,312,076 |
04 Mar 2023 | 0.000011 | 0.000011 | 0.000011 | 0.000011 | 0.000011 | 158,258,659 |
03 Mar 2023 | 0.000012 | 0.000012 | 0.000011 | 0.000011 | 0.000011 | 278,913,476 |
02 Mar 2023 | 0.000012 | 0.000012 | 0.000012 | 0.000012 | 0.000012 | 200,047,918 |
01 Mar 2023 | 0.000012 | 0.000012 | 0.000012 | 0.000012 | 0.000012 | 160,464,888 |
28 Feb 2023 | 0.000013 | 0.000013 | 0.000012 | 0.000012 | 0.000012 | 167,806,416 |
27 Feb 2023 | 0.000013 | 0.000013 | 0.000012 | 0.000013 | 0.000013 | 198,295,872 |
26 Feb 2023 | 0.000012 | 0.000013 | 0.000012 | 0.000013 | 0.000013 | 211,029,859 |
25 Feb 2023 | 0.000013 | 0.000013 | 0.000012 | 0.000012 | 0.000012 | 201,956,713 |
24 Feb 2023 | 0.000013 | 0.000013 | 0.000012 | 0.000013 | 0.000013 | 289,053,507 |
23 Feb 2023 | 0.000013 | 0.000014 | 0.000013 | 0.000013 | 0.000013 | 427,737,260 |
22 Feb 2023 | 0.000013 | 0.000013 | 0.000013 | 0.000013 | 0.000013 | 281,815,699 |
21 Feb 2023 | 0.000013 | 0.000014 | 0.000013 | 0.000013 | 0.000013 | 344,708,123 |
20 Feb 2023 | 0.000013 | 0.000014 | 0.000013 | 0.000013 | 0.000013 | 327,213,805 |
19 Feb 2023 | 0.000013 | 0.000014 | 0.000013 | 0.000013 | 0.000013 | 469,758,008 |
18 Feb 2023 | 0.000013 | 0.000013 | 0.000013 | 0.000013 | 0.000013 | 241,875,734 |
17 Feb 2023 | 0.000013 | 0.000013 | 0.000013 | 0.000013 | 0.000013 | 351,891,009 |
16 Feb 2023 | 0.000014 | 0.000014 | 0.000013 | 0.000013 | 0.000013 | 592,035,511 |
15 Feb 2023 | 0.000013 | 0.000014 | 0.000013 | 0.000014 | 0.000014 | 445,480,035 |
14 Feb 2023 | 0.000012 | 0.000013 | 0.000012 | 0.000013 | 0.000013 | 320,847,282 |
13 Feb 2023 | 0.000013 | 0.000013 | 0.000012 | 0.000012 | 0.000012 | 352,766,094 |
12 Feb 2023 | 0.000013 | 0.000013 | 0.000013 | 0.000013 | 0.000013 | 342,923,413 |
11 Feb 2023 | 0.000013 | 0.000013 | 0.000012 | 0.000013 | 0.000013 | 322,458,630 |
10 Feb 2023 | 0.000012 | 0.000013 | 0.000012 | 0.000013 | 0.000013 | 496,921,255 |
09 Feb 2023 | 0.000014 | 0.000014 | 0.000012 | 0.000012 | 0.000012 | 504,958,773 |
08 Feb 2023 | 0.000014 | 0.000014 | 0.000014 | 0.000014 | 0.000014 | 377,501,863 |
07 Feb 2023 | 0.000014 | 0.000014 | 0.000014 | 0.000014 | 0.000014 | 491,430,776 |
06 Feb 2023 | 0.000014 | 0.000015 | 0.000014 | 0.000014 | 0.000014 | 583,628,395 |
05 Feb 2023 | 0.000015 | 0.000015 | 0.000014 | 0.000014 | 0.000014 | 963,577,448 |
04 Feb 2023 | 0.000013 | 0.000016 | 0.000013 | 0.000015 | 0.000015 | 1,728,233,566 |
03 Feb 2023 | 0.000012 | 0.000013 | 0.000012 | 0.000013 | 0.000013 | 444,629,769 |
02 Feb 2023 | 0.000012 | 0.000013 | 0.000012 | 0.000012 | 0.000012 | 547,280,634 |
01 Feb 2023 | 0.000012 | 0.000012 | 0.000011 | 0.000012 | 0.000012 | 300,740,434 |
31 Jan 2023 | 0.000012 | 0.000012 | 0.000011 | 0.000012 | 0.000012 | 306,240,450 |
30 Jan 2023 | 0.000012 | 0.000012 | 0.000011 | 0.000012 | 0.000012 | 300,495,992 |
29 Jan 2023 | 0.000012 | 0.000012 | 0.000012 | 0.000012 | 0.000012 | 225,732,341 |
28 Jan 2023 | 0.000012 | 0.000012 | 0.000012 | 0.000012 | 0.000012 | 320,151,728 |
27 Jan 2023 | 0.000012 | 0.000012 | 0.000011 | 0.000012 | 0.000012 | 200,955,714 |
26 Jan 2023 | 0.000012 | 0.000012 | 0.000011 | 0.000012 | 0.000012 | 224,253,546 |
25 Jan 2023 | 0.000011 | 0.000012 | 0.000011 | 0.000012 | 0.000012 | 289,308,795 |
24 Jan 2023 | 0.000012 | 0.000012 | 0.000011 | 0.000011 | 0.000011 | 275,464,907 |
23 Jan 2023 | 0.000012 | 0.000012 | 0.000012 | 0.000012 | 0.000012 | 263,047,877 |
22 Jan 2023 | 0.000012 | 0.000012 | 0.000012 | 0.000012 | 0.000012 | 379,150,200 |
21 Jan 2023 | 0.000012 | 0.000012 | 0.000012 | 0.000012 | 0.000012 | 498,671,144 |
20 Jan 2023 | 0.000012 | 0.000012 | 0.000011 | 0.000012 | 0.000012 | 387,155,910 |
19 Jan 2023 | 0.000011 | 0.000012 | 0.000011 | 0.000012 | 0.000012 | 400,204,465 |
18 Jan 2023 | 0.000011 | 0.000013 | 0.000011 | 0.000011 | 0.000011 | 1,460,356,847 |
17 Jan 2023 | 0.000011 | 0.000011 | 0.000010 | 0.000011 | 0.000011 | 250,210,750 |
16 Jan 2023 | 0.000011 | 0.000011 | 0.000010 | 0.000011 | 0.000011 | 405,517,494 |
15 Jan 2023 | 0.000010 | 0.000011 | 0.000010 | 0.000011 | 0.000011 | 400,585,139 |
14 Jan 2023 | 0.000010 | 0.000011 | 0.000010 | 0.000010 | 0.000010 | 587,763,520 |
13 Jan 2023 | 0.000009 | 0.000010 | 0.000009 | 0.000010 | 0.000010 | 363,109,913 |
12 Jan 2023 | 0.000009 | 0.000010 | 0.000009 | 0.000009 | 0.000009 | 400,548,956 |
11 Jan 2023 | 0.000009 | 0.000009 | 0.000009 | 0.000009 | 0.000009 | 262,690,632 |
10 Jan 2023 | 0.000009 | 0.000010 | 0.000009 | 0.000009 | 0.000009 | 415,962,114 |
09 Jan 2023 | 0.000009 | 0.000009 | 0.000009 | 0.000009 | 0.000009 | 391,325,052 |
08 Jan 2023 | 0.000008 | 0.000009 | 0.000008 | 0.000009 | 0.000009 | 117,466,939 |
07 Jan 2023 | 0.000008 | 0.000009 | 0.000008 | 0.000008 | 0.000008 | 122,401,278 |
06 Jan 2023 | 0.000008 | 0.000008 | 0.000008 | 0.000008 | 0.000008 | 145,341,328 |
05 Jan 2023 | 0.000008 | 0.000009 | 0.000008 | 0.000008 | 0.000008 | 262,459,409 |
04 Jan 2023 | 0.000008 | 0.000008 | 0.000008 | 0.000008 | 0.000008 | 143,577,598 |
03 Jan 2023 | 0.000008 | 0.000008 | 0.000008 | 0.000008 | 0.000008 | 80,033,128 |
02 Jan 2023 | 0.000008 | 0.000008 | 0.000008 | 0.000008 | 0.000008 | 87,586,024 |
01 Jan 2023 | 0.000008 | 0.000008 | 0.000008 | 0.000008 | 0.000008 | 54,630,954 |
31 Dec 2022 | 0.000008 | 0.000008 | 0.000008 | 0.000008 | 0.000008 | 63,222,219 |
30 Dec 2022 | 0.000008 | 0.000008 | 0.000008 | 0.000008 | 0.000008 | 92,004,615 |
29 Dec 2022 | 0.000008 | 0.000008 | 0.000008 | 0.000008 | 0.000008 | 149,077,179 |
28 Dec 2022 | 0.000008 | 0.000008 | 0.000008 | 0.000008 | 0.000008 | 114,991,994 |
27 Dec 2022 | 0.000008 | 0.000008 | 0.000008 | 0.000008 | 0.000008 | 81,136,271 |
26 Dec 2022 | 0.000008 | 0.000008 | 0.000008 | 0.000008 | 0.000008 | 54,139,505 |
25 Dec 2022 | 0.000008 | 0.000008 | 0.000008 | 0.000008 | 0.000008 | 59,394,204 |
24 Dec 2022 | 0.000008 | 0.000008 | 0.000008 | 0.000008 | 0.000008 | 44,533,809 |
23 Dec 2022 | 0.000008 | 0.000008 | 0.000008 | 0.000008 | 0.000008 | 78,741,855 |
22 Dec 2022 | 0.000008 | 0.000008 | 0.000008 | 0.000008 | 0.000008 | 92,821,341 |
21 Dec 2022 | 0.000008 | 0.000008 | 0.000008 | 0.000008 | 0.000008 | 87,255,813 |
20 Dec 2022 | 0.000008 | 0.000008 | 0.000008 | 0.000008 | 0.000008 | 110,917,856 |
19 Dec 2022 | 0.000009 | 0.000009 | 0.000008 | 0.000008 | 0.000008 | 201,119,488 |
18 Dec 2022 | 0.000008 | 0.000009 | 0.000008 | 0.000009 | 0.000009 | 249,478,668 |
17 Dec 2022 | 0.000008 | 0.000008 | 0.000008 | 0.000008 | 0.000008 | 133,002,793 |
16 Dec 2022 | 0.000009 | 0.000009 | 0.000008 | 0.000008 | 0.000008 | 163,155,373 |
15 Dec 2022 | 0.000009 | 0.000009 | 0.000009 | 0.000009 | 0.000009 | 95,057,599 |
14 Dec 2022 | 0.000009 | 0.000009 | 0.000009 | 0.000009 | 0.000009 | 105,628,211 |
13 Dec 2022 | 0.000009 | 0.000009 | 0.000009 | 0.000009 | 0.000009 | 172,383,732 |
12 Dec 2022 | 0.000009 | 0.000009 | 0.000009 | 0.000009 | 0.000009 | 146,037,825 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |