Hot Features
Premium
Level up your trading with our powerful tools and real-time insights all in one place.
28K1 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 28 2024 | 1.38 | 0.00 | -0.33% | 1.368 | 1.3995 | 1.3605 | 7,700 |
| Jun 27 2024 | 1.3845 | 0.09 | 6.66% | 1.304 | 1.3995 | 1.304 | 33,519 |
| Jun 26 2024 | 1.298 | 0.02 | 1.29% | 1.249 | 1.303 | 1.249 | 3,424 |
| Jun 25 2024 | 1.2815 | 0.09 | 7.69% | 1.188 | 1.2815 | 1.1685 | 8,830 |
| Jun 24 2024 | 1.19 | -0.02 | -1.53% | 1.208 | 1.208 | 1.1875 | 5,390 |
| Jun 21 2024 | 1.2085 | 0.09 | 7.66% | 1.135 | 1.2085 | 1.135 | 1,459 |
| Jun 20 2024 | 1.1225 | -0.07 | -5.75% | 1.1925 | 1.1975 | 1.1225 | 22,888 |
| Jun 19 2024 | 1.191 | -0.06 | -4.49% | 1.216 | 1.216 | 1.1905 | 1,722 |
| Jun 18 2024 | 1.247 | 0.02 | 1.38% | 1.2205 | 1.247 | 1.2105 | 1,955 |
| Jun 17 2024 | 1.23 | -0.06 | -4.91% | 1.28 | 1.3045 | 1.23 | 14,436 |
| Jun 14 2024 | 1.2935 | 0.00 | -0.31% | 1.301 | 1.3045 | 1.2775 | 1,796 |
| Jun 13 2024 | 1.2975 | 0.00 | -0.19% | 1.29 | 1.2975 | 1.28 | 4,620 |
| Jun 12 2024 | 1.30 | -0.01 | -0.50% | 1.30 | 1.326 | 1.30 | 15,518 |
| Jun 11 2024 | 1.3065 | 0.05 | 3.61% | 1.267 | 1.3095 | 1.26 | 6,654 |
| Jun 10 2024 | 1.261 | -0.06 | -4.47% | 1.3415 | 1.3415 | 1.261 | 11,900 |
| Jun 07 2024 | 1.32 | 0.06 | 4.68% | 1.2325 | 1.3735 | 1.2325 | 20,318 |
| Jun 06 2024 | 1.261 | -0.06 | -4.40% | 1.3095 | 1.3095 | 1.2275 | 123,222 |
| Jun 05 2024 | 1.319 | -0.07 | -5.24% | 1.3605 | 1.394 | 1.319 | 15,077 |
| Jun 04 2024 | 1.392 | 0.05 | 4.11% | 1.37 | 1.398 | 1.3505 | 2,704 |
| Jun 03 2024 | 1.337 | -0.03 | -2.41% | 1.4125 | 1.438 | 1.337 | 1,532 |
| May 31 2024 | 1.37 | -0.03 | -2.00% | 1.3905 | 1.405 | 1.37 | 4,426 |
| May 30 2024 | 1.398 | 0.00 | -0.21% | 1.4005 | 1.44 | 1.3905 | 11,300 |
| May 29 2024 | 1.401 | -0.03 | -2.10% | 1.4205 | 1.455 | 1.401 | 2,638 |
| May 28 2024 | 1.431 | -0.03 | -1.99% | 1.4785 | 1.4785 | 1.422 | 4,850 |
| May 27 2024 | 1.46 | 0.00 | -0.10% | 1.45 | 1.46 | 1.45 | 3,600 |
| May 24 2024 | 1.4615 | 0.09 | 6.33% | 1.4465 | 1.4615 | 1.44 | 1,924 |
| May 23 2024 | 1.3745 | -0.02 | -1.15% | 1.4545 | 1.4845 | 1.3745 | 22,188 |
| May 22 2024 | 1.3905 | -0.03 | -2.35% | 1.469 | 1.469 | 1.362 | 8,422 |
| May 21 2024 | 1.424 | -0.10 | -6.53% | 1.4985 | 1.4985 | 1.424 | 3,796 |
| May 20 2024 | 1.5235 | 0.13 | 9.37% | 1.3805 | 1.525 | 1.3805 | 5,872 |
| May 17 2024 | 1.393 | -0.06 | -3.90% | 1.474 | 1.474 | 1.3835 | 2,901 |
| May 16 2024 | 1.4495 | -0.11 | -7.05% | 1.5525 | 1.5525 | 1.439 | 12,179 |
| May 15 2024 | 1.5595 | 0.10 | 7.15% | 1.515 | 1.584 | 1.459 | 16,971 |
| May 14 2024 | 1.4555 | 0.11 | 7.93% | 1.36 | 1.513 | 1.356 | 19,304 |
| May 13 2024 | 1.3485 | 0.04 | 2.74% | 1.349 | 1.4035 | 1.3145 | 7,175 |
| May 10 2024 | 1.3125 | -0.05 | -3.46% | 1.399 | 1.3995 | 1.312 | 8,087 |
| May 09 2024 | 1.3595 | 0.01 | 0.67% | 1.4035 | 1.4035 | 1.3505 | 3,788 |
| May 08 2024 | 1.3505 | 0.00 | 0.00% | 1.3705 | 1.4035 | 1.3505 | 5,825 |
| May 07 2024 | 1.3505 | -0.06 | -4.56% | 1.439 | 1.4575 | 1.3505 | 14,703 |
| May 06 2024 | 1.415 | 0.06 | 4.66% | 1.369 | 1.4435 | 1.369 | 12,695 |
| May 03 2024 | 1.352 | -0.27 | -16.65% | 1.33 | 1.451 | 1.314 | 61,255 |
| May 02 2024 | 1.622 | 0.04 | 2.21% | 1.59 | 1.6325 | 1.583 | 5,273 |
| Apr 30 2024 | 1.587 | 0.02 | 1.05% | 1.6805 | 1.7505 | 1.587 | 13,574 |
| Apr 29 2024 | 1.5705 | -0.11 | -6.49% | 1.682 | 1.69 | 1.5705 | 5,357 |
| Apr 26 2024 | 1.6795 | 0.10 | 6.20% | 1.5895 | 1.6795 | 1.5425 | 2,305 |
| Apr 25 2024 | 1.5815 | 0.03 | 2.16% | 1.561 | 1.5815 | 1.497 | 8,169 |
| Apr 24 2024 | 1.548 | -0.08 | -4.71% | 1.647 | 1.7035 | 1.521 | 20,404 |
| Apr 23 2024 | 1.6245 | 0.13 | 8.66% | 1.509 | 1.659 | 1.505 | 19,129 |
| Apr 22 2024 | 1.495 | 0.13 | 9.89% | 1.3915 | 1.505 | 1.363 | 18,273 |
| Apr 19 2024 | 1.3605 | -0.13 | -8.51% | 1.4565 | 1.4645 | 1.359 | 25,974 |
| Apr 18 2024 | 1.487 | -0.04 | -2.52% | 1.50 | 1.5145 | 1.46 | 16,145 |
| Apr 17 2024 | 1.5255 | 0.05 | 3.46% | 1.51 | 1.55 | 1.4725 | 5,390 |
| Apr 16 2024 | 1.4745 | -0.03 | -1.67% | 1.50 | 1.519 | 1.41 | 11,426 |
| Apr 15 2024 | 1.4995 | -0.08 | -5.18% | 1.611 | 1.6495 | 1.48 | 25,018 |
| Apr 12 2024 | 1.5815 | -0.03 | -1.68% | 1.64 | 1.6635 | 1.5815 | 9,835 |
| Apr 11 2024 | 1.6085 | -0.07 | -4.37% | 1.62 | 1.6945 | 1.6085 | 6,595 |
| Apr 10 2024 | 1.682 | -0.07 | -3.89% | 1.71 | 1.7475 | 1.6155 | 22,875 |
| Apr 09 2024 | 1.75 | 0.01 | 0.55% | 1.7405 | 1.75 | 1.7105 | 11,801 |
| Apr 08 2024 | 1.7405 | -0.09 | -4.71% | 1.80 | 1.80 | 1.7105 | 2,410 |
| Apr 05 2024 | 1.8265 | 0.06 | 3.16% | 1.8095 | 1.876 | 1.7705 | 8,430 |
| Apr 04 2024 | 1.7705 | 0.01 | 0.37% | 1.814 | 1.924 | 1.7705 | 20,185 |
| Apr 03 2024 | 1.764 | -0.01 | -0.45% | 1.73 | 1.80 | 1.715 | 18,747 |
| Apr 02 2024 | 1.772 | -0.17 | -8.66% | 1.8955 | 1.8955 | 1.711 | 13,060 |
