Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our API

ADEX.WS
Adit EdTech Acquisition Corp Redeemable Warrants, each whole warrant exercisable for shares of common stock at an exercise price of $11.50 per share
stock NYSEAMERICAN

Inactive
Dec 29, 2023
0.0840USD+52.727%(+0.0290)96,046
Pre-market
0.00USD-100.000%(-0.06)0
After-hours
0.00USD0.000%(0.00)0
OverviewHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrends
Date
(EDT)
OpenHighLowCloseChangeVolume
Change
Since
2023-12-29
0.0600000.086700000.0600000.08400000+52.727%96,0460.000%
2023-12-28
0.0600000.065200000.0407000.05500000-15.385%126,993+52.727%
2023-12-27
0.0503000.065000000.0405000.06500000+52.761%21,548+29.231%
2023-12-26
0.1000000.110000000.0402000.04255000-61.318%265,753+97.415%
2023-12-22
0.1000000.119900000.1000000.11000000+2.326%66,717-23.636%
2023-12-21
0.1045000.133800000.0960000.10750000+34.207%196,958-21.860%
2023-12-20
0.0999000.106000000.0593000.08010000-15.684%111,510+4.869%
2023-12-19
0.0685000.105000000.0685000.09500000+5.614%80,659-11.579%
2023-12-18
0.0899000.089950000.0684000.08995000+2.800%24,419-6.615%
2023-12-15
0.0900000.090000000.0800000.08750000+9.375%26,007-4.000%
2023-12-14
0.0674000.093900000.0631000.08000000+25.000%139,409+5.000%
2023-12-13
0.0730000.095000000.0552000.06400000-29.863%107,116+31.250%
2023-12-12
0.0813000.100000000.0724000.09125000+23.311%138,018-7.945%
2023-12-11
0.0835000.089501000.0725000.07400000-0.671%17,482+13.514%
2023-12-08
0.0835000.083500000.0650000.07450000-8.025%63,646+12.752%
2023-12-07
0.0670000.083500000.0670000.08100000+15.880%12,687+3.704%
2023-12-06
0.0770000.079900000.0600000.06990000+3.556%190,319+20.172%
2023-12-05
0.0600000.070100000.0600000.06750000+12.876%65,582+24.444%
2023-12-04
0.0400000.059800000.0302000.05980000+30.286%228,913+40.468%
2023-12-01
0.0474000.059800000.0300000.04589900+14.748%65,778+83.011%
2023-11-30
0.0598000.059800000.0380000.04000000+10.193%1,236+110.000%
2023-11-29
0.0360000.050000000.0360000.03630000-10.370%5,201+131.405%
2023-11-28
0.0400000.059800000.0400000.04050000-8.371%7,216+107.407%
2023-11-27
0.0400000.052300000.0360000.04420000+16.316%4,290+90.045%
2023-11-24
0.0405000.041500000.0380000.03800000-5.000%42,339+121.053%
2023-11-22
0.0401000.056200000.0396000.04000000-0.249%26,512+110.000%
2023-11-21
0.0471000.060000000.0401000.04010000-30.139%76,960+109.476%
2023-11-20
0.0520000.076000000.0460000.05740000-4.333%14,579+46.341%
2023-11-16
0.0590000.060000000.0511000.06000000+1.695%11,309+40.000%
2023-11-15
0.0590000.083300000.0590000.05900000-9.231%2,200+42.373%
2023-11-14
0.0651000.065100000.0650000.065000000.000%4,739+29.231%
2023-11-13
0.0662000.083500000.0650000.06500000-7.010%1,300+29.231%
2023-11-10
0.0834000.083500000.0661000.06990000-16.287%3,422+20.172%
2023-11-09
0.0684000.083500000.0656000.08350000+0.120%1,500+0.599%
2023-11-08
0.0742500.083400000.0650000.08340000+32.381%5,588+0.719%
2023-11-07
0.0674000.085000000.0630000.06300000-25.882%6,400+33.333%
2023-11-06
0.0850000.085000000.0610000.085000000.000%3,500-1.176%
2023-11-03
0.0610000.085000000.0610000.08500000+36.218%4,000-1.176%
2023-11-02
0.0624000.062400000.0624000.062400000.000%813+34.615%
2023-11-01
0.0534000.062400000.0330000.06240000+55.611%36,835+34.615%
2023-10-31
0.0568000.059700000.0401000.04010000-10.889%17,985+109.476%
2023-10-30
0.0626000.062600000.0412000.04500000-26.471%44,183+86.667%
2023-10-27
0.0611000.066900000.0570000.06120000+48.905%2,067+37.255%
2023-10-26
0.0420000.066599000.0411000.04110000-38.473%16,024+104.380%
2023-10-25
0.0652000.066900000.0471000.06680000+0.001%3,200+25.749%
2023-10-24
0.0625000.069300000.0420000.06679900-3.609%13,261+25.750%
2023-10-23
0.0693000.069300000.0693000.069300000.000%100+21.212%
2023-10-20
0.0693000.069300000.0693000.06930000+10.175%150+21.212%
2023-10-19
0.0620000.065600000.0620000.06290000-9.235%7,872+33.545%
2023-10-18
0.0693000.069300000.0693000.06930000+11.594%150+21.212%
2023-10-17
0.0681000.069800000.0610000.06210000+1.637%19,134+35.266%
2023-10-16
0.0703000.070300000.0611000.06110000+0.164%409+37.480%
2023-10-13
0.0845000.084500000.0610000.06100000-1.613%1,321+37.705%
2023-10-12
0.0620000.062000000.0620000.062000000.000%543+35.484%
2023-10-10
0.0798750.079875000.0620000.062000000.000%243+35.484%
2023-10-09
0.0840000.084000000.0620000.06200000-0.482%294+35.484%
2023-10-06
0.0770000.077000000.0623000.06230000-4.154%363,619+34.831%
2023-10-05
0.0767000.076700000.0620000.06500000-18.953%5,143+29.231%
2023-10-04
0.0818000.119500000.0763000.08020000-35.789%5,629+4.738%
2023-10-03
0.0748000.124900000.0600000.12490000+67.204%2,366-32.746%
2023-10-02
0.0748000.074800000.0746990.07469900+11.658%808+12.451%
2023-09-28
0.0608000.075900000.0600000.06690000+1.057%3,730+25.561%
2023-09-27
0.0702000.070200000.0650000.06620000-5.563%3,614+26.888%
2023-09-26
0.0800000.080000000.0701000.07010000-6.658%200+19.829%
2023-09-25
0.0898000.109700000.0751000.07510000-6.125%6,800+11.851%
2023-09-22
0.0821000.082900000.0700490.08000000-2.439%2,270+5.000%
2023-09-21
0.0972460.126000000.0820000.08200000-3.529%10,679+2.439%
2023-09-20
0.0850000.149900000.0850000.085000000.000%24,172-1.176%
2023-09-19
0.0850000.085800000.0700000.08500000-7.144%9,710-1.176%
2023-09-18
0.0689000.149800000.0600000.09154000+17.209%10,488-8.237%
2023-09-15
0.0700000.078600000.0700000.07810000+11.571%1,000+7.554%
2023-09-13
0.0610000.070000000.0598000.07000000+18.644%3,501+20.000%
2023-09-12
0.0611000.061100000.0590000.05900000-15.714%9,500+42.373%
2023-09-11
0.0401000.070000000.0401000.07000000+16.667%43,793+20.000%
2023-09-08
0.0600000.060000000.0580000.060000000.000%12,738+40.000%
2023-09-01
0.0600000.060000000.0600000.060000000.000%262+40.000%
2023-08-30
0.0570000.060000000.0570000.06000000+2.215%10,100+40.000%
2023-08-29
0.0587000.058700000.0587000.05870000+11.810%100+43.101%
2023-08-24
0.0530000.053000000.0525000.05250000-1.582%129,094+60.000%
2023-08-23
0.0525000.053344000.0525000.05334400+6.688%8,300+57.469%
2023-08-22
0.0520000.052000000.0500000.05000000+25.000%165,653+68.000%
2023-08-21
0.0479500.050272000.0400000.04000000-11.111%14,100+110.000%
2023-08-18
0.0600000.060000000.0450000.04500000-0.881%1,790+86.667%
2023-08-17
0.0434000.052550000.0434000.04540000+13.500%22,219+85.022%
2023-08-16
0.0463000.046300000.0400000.04000000-20.000%10,630+110.000%
2023-08-15
0.0583000.058300000.0500000.05000000-9.256%21,126+68.000%
2023-08-14
0.0600000.080000000.0551000.05510000-8.319%15,532+52.450%
2023-08-11
0.0673000.080000000.0601000.06010000+0.167%7,392+39.767%
2023-08-10
0.0673000.067300000.0600000.060000000.000%5,282+40.000%
2023-08-09
0.0632000.066200000.0600000.06000000+3.896%6,312+40.000%
2023-08-08
0.0600000.078699000.0510000.05775000-16.061%23,562+45.455%
2023-08-07
0.0601000.068800000.0525000.06880000+14.476%3,112+22.093%
2023-08-04
0.0723000.072300000.0601000.06010000-25.527%2,903+39.767%
2023-08-03
0.0842500.084250000.0807000.08070000-6.813%695+4.089%
2023-08-02
0.0849000.086600000.0809000.08660000-2.915%1,400-3.002%
2023-08-01
0.0855000.089200000.0687000.08920000+42.492%905-5.830%
2023-07-31
0.0648000.074800000.0626000.06260000+50.843%2,607+34.185%
2023-07-28
0.0911000.091100000.0415000.04150000-54.446%3,562+102.410%
2023-07-27
0.1031000.103100000.0911000.09110000-28.499%2,643-7.794%
2023-07-26
0.1441000.144100000.0901000.12741000-1.992%972-34.071%
2023-07-25
0.1440000.146000000.1173000.13000000-13.333%7,735-35.385%
2023-07-24
0.0850000.182500000.0780000.15000000+82.927%15,225-44.000%
2023-07-21
0.0687000.083000000.0687000.08200000+4.193%1,782+2.439%
2023-07-20
0.0819000.086000000.0787000.07870000+4.794%2,006+6.734%
2023-07-19
0.0750000.104000000.0648600.07510000-5.057%140,125+11.851%
2023-07-18
0.1092000.109200000.0782000.07910000-27.498%206,071+6.195%
2023-07-17
0.1279000.130000000.0951490.10910000-16.526%1,922-23.006%
2023-07-14
0.1112000.130700000.0801000.13070000+34.534%6,004-35.731%
2023-07-13
0.0881000.110000000.0800000.09715000+17.758%25,085-13.536%
2023-07-12
0.1000000.100000000.0800000.08250000-17.417%18,300+1.818%
2023-07-11
0.0975000.099900000.0871000.09990000+0.079%300-15.916%
2023-07-10
0.0842000.099821000.0814000.09982100+3.441%1,196-15.849%
2023-07-07
0.0965000.096500000.0965000.09650000-0.310%104-12.953%
2023-07-06
0.0968000.096800000.0968000.09680000+0.833%208-13.223%
2023-07-05
0.0960000.096000000.0800000.09600000+5.960%604-12.500%
2023-07-03
0.0916000.091600000.0893000.09060000+13.250%802-7.285%
2023-06-30
0.0800000.100000000.0536000.08000000+1.266%14,673+5.000%
2023-06-29
0.0789000.079000000.0789000.07900000+2.464%239+6.329%
2023-06-28
0.0658000.077100000.0658000.07710000+33.161%1,200+8.949%
2023-06-27
0.0785000.080000000.0534490.05790000-27.625%32,520+45.078%
2023-06-26
0.0764000.080000000.0620000.08000000+14.286%1,207+5.000%
2023-06-22
0.0700000.080000000.0675000.070000000.000%18,394+20.000%
2023-06-20
0.0698990.070000000.0698990.07000000+0.143%2,099+20.000%
2023-06-16
0.0699000.069900000.0699000.069900000.000%110+20.172%
2023-06-14
0.0622000.070000000.0620000.069900000.000%2,802+20.172%
2023-06-13
0.0620000.070000000.0620000.069900000.000%13,742+20.172%
2023-06-08
0.0700000.070000000.0699000.06990000+16.500%200+20.172%
2023-06-07
0.0534000.063500000.0534000.06000000+28.480%1,265+40.000%
2023-06-06
0.0800000.080000000.0460000.04670000-15.091%1,270+79.872%
2023-06-05
0.0516000.079900000.0516000.05500000-31.250%2,019+52.727%
2023-05-30
0.0800000.080000000.0800000.08000000+33.333%200+5.000%
2023-05-26
0.0600000.060000000.0600000.06000000-25.000%910+40.000%
2023-05-25
0.0420000.080000000.0404000.08000000+90.024%7,225+5.000%
2023-05-24
0.0431000.043100000.0421000.04210000-31.097%512+99.525%
2023-05-23
0.0470000.061100000.0470000.06110000+49.024%600+37.480%
2023-05-22
0.0412000.089000000.0410000.04100000-59.000%5,125+104.878%
2023-05-19
0.1000000.100000000.0524000.10000000-4.762%4,600-16.000%
2023-05-18
0.1040000.105000000.0301000.10500000+50.217%301-20.000%
2023-05-17
0.0800000.080000000.0698990.06989900-0.852%114,573+20.173%
2023-05-16
0.0800000.080000000.0702000.07050000-11.765%4,314+19.149%
2023-05-15
0.0799000.080000000.0799000.07990000-0.125%2,000+5.131%
2023-05-12
0.0858990.085899000.0751510.08000000+6.526%1,300+5.000%
2023-05-11
0.0798000.079800000.0702000.07509900+6.675%1,513+11.852%
2023-05-10
0.0700000.070500000.0700000.07040000-12.000%79,739+19.318%
2023-05-09
0.0702000.080000000.0702000.080000000.000%500+5.000%
2023-05-08
0.0800000.080000000.0800000.080000000.000%200+5.000%
2023-05-05
0.0800000.080000000.0703000.08000000+6.523%420+5.000%
2023-05-04
0.0800000.080000000.0702000.07510100+0.402%1,300+11.849%
2023-05-02
0.0800000.080000000.0748000.07480000-6.500%2,100+12.299%
2023-04-28
0.0728460.080000000.0728460.080000000.000%2,100+5.000%
2023-04-27
0.0800000.080000000.0799000.080000000.000%3,100+5.000%
2023-04-24
0.0800000.080000000.0800000.08000000+6.667%1,100+5.000%
2023-04-21
0.0800000.080000000.0750000.07500000-6.250%11,400+12.000%
2023-04-20
0.0800000.080000000.0800000.080000000.000%500+5.000%
2023-04-18
0.0800000.080000000.0800000.08000000+13.475%3,400+5.000%
2023-04-17
0.0800000.080000000.0702000.07050000+0.427%74,776+19.149%
2023-04-14
0.0800000.080000000.0702000.07020000-0.426%14,564+19.658%
2023-04-13
0.0800000.080000000.0702000.070500000.000%47,881+19.149%
2023-04-12
0.0800000.080000000.0705000.070500000.000%6,231+19.149%
2023-04-11
0.0900000.090000000.0704000.07050000+0.427%40,397+19.149%
2023-04-10
0.0900000.090000000.0702000.07020000+13.592%31,760+19.658%
2023-04-06
0.0800000.080000000.0618000.06180000-22.750%6,814+35.922%
2023-04-05
0.0800000.080000000.0800000.080000000.000%1,820+5.000%
2023-04-04
0.0751490.080000000.0751490.080000000.000%23,700+5.000%
2023-04-03
0.0800000.080000000.0702000.080000000.000%10,000+5.000%
2023-03-31
0.0800000.080000000.0800000.08000000+2.833%10,000+5.000%
2023-03-30
0.0900000.090000000.0702000.07779600-2.755%17,200+7.975%
2023-03-29
0.0792150.080000000.0702000.08000000+0.125%54,367+5.000%
2023-03-28
0.0800000.080000000.0799000.07990000-0.125%8,424+5.131%
2023-03-27
0.0741200.080000000.0702000.08000000+13.475%6,635+5.000%
2023-03-24
0.0705000.070500000.0702000.07050000+8.796%78,591+19.149%
2023-03-22
0.0605000.064800000.0605000.06480000+0.071%3,340+29.630%
2023-03-21
0.0646000.064754000.0644320.06475400+7.386%1,100+29.722%
2023-03-20
0.0701500.070150000.0602000.06030000-0.985%84,762+39.303%
2023-03-17
0.0668000.071900000.0602000.06090000-23.684%7,039+37.931%
2023-03-15
0.0798000.079800000.0798000.07980000+32.558%145+5.263%
2023-03-14
0.0700000.079800000.0602000.06020000-14.306%1,474+39.535%
2023-03-13
0.0732450.080000000.0607000.07025000-12.188%705+19.573%
2023-03-10
0.0610000.080000000.0605000.08000000+8.475%64,003+5.000%
2023-03-09
0.0798000.079800000.0700000.07375000+4.610%2,988+13.898%
2023-03-08
0.0705000.070500000.0610000.07050000-0.424%500+19.149%
2023-03-07
0.0610100.075400000.0610000.07080000+0.426%7,291+18.644%
2023-03-06
0.0705000.070500000.0610000.07050000-11.875%2,700+19.149%
2023-03-03
0.0800000.080000000.0800000.080000000.000%957+5.000%
2023-03-02
0.0900000.090000000.0611000.08000000-11.012%1,650+5.000%
2023-02-28
0.0900000.090000000.0899000.08990000-0.111%300-6.563%
2023-02-27
0.0900000.090000000.0900000.090000000.000%100-6.667%
2023-02-24
0.0900000.090000000.0900000.090000000.000%312-6.667%
2023-02-23
0.0900000.090000000.0900000.09000000+0.111%200-6.667%
2023-02-22
0.0900000.090000000.0899000.08990000-9.100%700-6.563%
2023-02-21
0.0990000.099000000.0680000.09890000+45.441%400-15.066%
2023-02-17
0.1000000.100000000.0680000.06800000-21.658%347+23.529%
2023-02-16
0.0953000.100000000.0670000.08679900-12.324%14,073-3.225%
2023-02-06
0.1000000.100000000.0604000.09900000-10.245%1,075-15.152%
2023-02-02
0.1103000.110300000.1103000.11030000+83.527%100-23.844%
2023-02-01
0.0601010.061000000.0600530.06010000-22.751%4,150+39.767%
2023-01-31
0.0630000.077800000.0630000.07780000+29.667%5,451+7.969%
2023-01-30
0.0630000.063000000.0565000.06000000+0.334%1,043+40.000%
2023-01-27
0.0598000.059800000.0598000.05980000-5.079%100+40.468%
2023-01-25
0.0630000.063000000.0630000.06300000-3.077%325+33.333%
2023-01-20
0.0650000.065000000.0650000.06500000+30.785%155+29.231%
2023-01-19
0.0473000.049700000.0473000.04970000-28.898%2,500+69.014%
2023-01-18
0.0548990.085000000.0533260.06990000+27.091%13,975+20.172%
2023-01-17
0.0401000.055000000.0401000.05500000+6.589%2,433+52.727%
2023-01-13
0.0401000.051600000.0401000.05160000+8.406%4,035+62.791%
2023-01-11
0.0401000.055000000.0401000.04759900-13.456%937+76.474%
2023-01-10
0.0474990.055000000.0474990.05500000+0.184%4,394+52.727%
2023-01-09
0.0307000.054899000.0300000.05489900+36.905%15,163+53.008%
2023-01-06
0.0550000.055000000.0401000.04010000+12.640%2,600+109.476%
2023-01-05
0.0301000.035600000.0301000.03560000-35.155%1,515+135.955%
2023-01-03
0.0600000.060000000.0425500.05490000-8.500%3,794+53.005%
2022-12-30
0.0300000.060000000.0300000.06000000+22.449%194,281+40.000%
2022-12-29
0.0500000.050000000.0300000.04900000+25.641%4,481+71.429%
2022-12-28
0.0300000.039000000.0300000.03900000+29.996%24,323+115.385%
2022-12-27
0.0300000.032501000.0300000.03000100+0.003%10,100+179.991%
2022-12-23
0.0300000.030500000.0300000.03000000-5.660%4,589+180.000%
2022-12-22
0.0318000.031800000.0318000.03180000-0.313%700+164.151%
2022-12-21
0.0320000.032000000.0283000.03190000+5.281%1,400+163.323%
2022-12-20
0.0370000.047000000.0196720.03030000-18.108%21,910+177.228%
2022-12-19
0.0310000.037000000.0310000.03700000-1.333%600+127.027%
2022-12-16
0.0250000.037500000.0250000.03750000-4.822%1,611+124.000%
2022-12-15
0.0250000.047000000.0250000.03940000-17.053%3,300+113.198%
2022-12-14
0.0475000.048000000.0450000.04750000-0.835%20,600+76.842%
2022-12-13
0.0370000.050000000.0370000.04790000+20.960%66,513+75.365%
2022-12-12
0.0300000.046500000.0300000.03960000+32.000%28,953+112.121%
2022-12-09
0.0230000.030000000.0230000.030000000.000%200+180.000%
2022-12-08
0.0300000.030000000.0299000.030000000.000%482+180.000%
2022-12-07
0.0300000.030000000.0150000.03000000+31.004%1,625+180.000%
2022-12-06
0.0150000.025000000.0150000.02290000+14.500%17,552+266.812%
2022-12-05
0.0156000.025500000.0150000.02000000-2.434%48,430+320.000%
2022-12-02
0.0360000.036000000.0204990.02049900+36.660%320+309.776%
2022-12-01
0.0560000.056000000.0150000.01500000-40.476%2,500+460.000%
2022-11-30
0.0210000.039700000.0200000.02520000-46.610%51,950+233.333%
2022-11-28
0.0472000.047200000.0472000.047200000.000%297+77.966%
2022-11-23
0.0472000.047200000.0210000.047200000.000%1,895+77.966%
2022-11-22
0.0599000.059900000.0232000.04720000+37.609%3,350+77.966%
2022-11-21
0.0268000.034300000.0250000.03430000+15.878%15,613+144.898%
2022-11-18
0.0323000.032300000.0296000.02960000-26.000%12,200+183.784%
2022-11-17
0.0400000.040000000.0319500.04000000-18.367%3,400+110.000%
2022-11-16
0.0550000.055000000.0460000.04900000-18.333%3,408+71.429%
2022-11-14
0.0600000.060000000.0430800.060000000.000%2,253+40.000%
2022-11-11
0.0600000.060000000.0600000.060000000.000%509+40.000%
2022-11-10
0.0136000.060000000.0136000.060000000.000%12,650+40.000%
2022-11-09
0.0600000.060000000.0600000.06000000-7.692%100+40.000%
2022-11-08
0.0549990.065000000.0549990.06500000+27.451%220+29.231%
2022-11-07
0.0510000.051000000.0510000.05100000+27.500%200+64.706%
2022-11-04
0.0400000.040700000.0400000.04000000-20.000%9,900+110.000%
2022-11-02
0.0300000.050000000.0300000.05000000-9.584%2,741+68.000%
2022-11-01
0.0600000.060000000.0553000.05530000+1.282%14,169+51.899%
2022-10-31
0.0518000.054600000.0518000.05460000+9.200%500+53.846%
2022-10-28
0.0403000.060000000.0400000.05000000-15.965%25,510+68.000%
2022-10-27
0.0550000.059499000.0550000.05949900-8.463%250+41.179%
2022-10-26
0.0650000.065000000.0650000.065000000.000%6,732+29.231%
2022-10-25
0.0590000.070000000.0590000.06500000-7.010%1,101+29.231%
2022-10-24
0.0700000.070000000.0649990.06990000+7.538%14,000+20.172%
2022-10-21
0.0400000.073800000.0400000.06500000+30.000%25,427+29.231%
2022-10-20
0.0398990.063900000.0349990.05000000+44.092%286,953+68.000%
2022-10-19
0.0400000.040200000.0301000.03470000+8.438%11,600+142.075%
2022-10-18
0.0320000.032000000.0320000.032000000.000%2,800+162.500%
2022-10-17
0.0320000.032000000.0320000.03200000-21.951%6,691+162.500%
2022-10-14
0.0325000.041000000.0325000.04100000-8.889%1,002+104.878%
2022-10-13
0.0490000.049000000.0450000.04500000-8.163%49,531+86.667%
2022-10-10
0.0490000.049000000.0490000.04900000-1.210%375+71.429%
2022-10-07
0.0500000.050000000.0496000.04960000+1.018%4,400+69.355%
2022-10-06
0.0505000.050600000.0491000.04910000+1.444%1,100+71.079%
2022-10-05
0.0484010.048401000.0484010.04840100+7.558%325+73.550%
2022-09-30
0.0450000.045000000.0450000.04500000-3.017%194+86.667%
2022-09-28
0.0464000.046400000.0464000.04640000+13.171%685+81.034%
2022-09-27
0.0410000.041100000.0410000.041000000.000%4,030+104.878%
2022-09-26
0.0400000.055000000.0400000.04100000-8.889%30,950+104.878%
2022-09-22
0.0411000.045000000.0411000.04500000-10.000%36,347+86.667%
2022-09-21
0.0410000.051000000.0410000.05000000+25.000%12,795+68.000%
2022-09-20
0.0700000.070100000.0400000.04000000+25.000%15,190+110.000%
2022-09-19
0.0320000.032000000.0320000.03200000-46.667%2,385+162.500%
2022-09-16
0.0590000.064000000.0590000.06000000+1.695%16,046+40.000%
2022-09-15
0.0450000.059000000.0450000.05900000+47.500%10,000+42.373%
2022-09-14
0.0400000.040000000.0400000.04000000-8.884%10,720+110.000%
2022-09-13
0.0450000.049900000.0439000.04390000-14.878%21,300+91.344%
2022-09-12
0.0400000.051573000.0400000.05157300+28.933%1,545+62.876%
2022-09-09
0.0400000.040000000.0400000.04000000-4.762%350+110.000%
2022-09-07
0.0420000.042000000.0420000.04200000-29.883%165+100.000%
2022-09-06
0.0599000.059900000.0599000.05990000+49.750%100+40.234%
2022-09-02
0.0390000.040000000.0390000.04000000+33.333%16,048+110.000%
2022-09-01
0.0300000.030000000.0300000.03000000-40.000%180+180.000%
2022-08-31
0.0500000.060000000.0400000.05000000+21.951%44,881+68.000%
2022-08-30
0.0500000.050100000.0406000.04100000-48.428%2,400+104.878%
2022-08-29
0.0500000.079900000.0440000.07950000+22.308%11,200+5.660%
2022-08-25
0.0650000.065000000.0650000.06500000-34.935%1,795+29.231%
2022-08-19
0.1000000.100000000.0999000.09990000-0.100%7,500-15.916%
2022-08-17
0.1000000.100000000.1000000.100000000.000%525-16.000%
2022-08-15
0.1100000.110000000.1000000.10000000-21.814%2,375-16.000%
2022-08-12
0.1200000.127900000.1200000.12790000+21.810%550-34.324%
2022-08-08
0.1050000.105000000.1000000.10500000+4.895%4,260-20.000%
2022-08-02
0.1120000.112000000.1000000.10010000+0.100%5,109-16.084%
2022-08-01
0.0956000.100000000.0956000.10000000-7.919%1,522-16.000%
2022-07-28
0.0786000.127000000.0786000.10860000+65.046%1,350-22.652%
2022-07-26
0.0621000.065800000.0600000.06580000-6.799%10,224+27.660%
2022-07-25
0.0747000.074701000.0700000.07060000-16.843%15,868+18.980%
2022-07-22
0.0772000.084900000.0772000.08490000+23.222%409-1.060%
2022-07-20
0.0689000.068900000.0689000.06890000+11.851%312+21.916%
2022-07-19
0.0616000.061600000.0616000.06160000-12.000%352+36.364%
2022-07-13
0.0699000.070000000.0699000.070000000.000%1,000+20.000%
2022-07-12
0.0700000.070000000.0700000.07000000+2.041%1,750+20.000%
2022-07-08
0.0686000.068600000.0686000.06860000+3.469%200+22.449%
2022-07-07
0.0663000.066400000.0663000.06630000+6.763%574+26.697%
2022-07-06
0.0621000.062100000.0613000.06210000+3.500%1,130+35.266%
2022-07-05
0.0527000.060700000.0500000.06000000+20.000%4,750+40.000%
2022-07-01
0.0558990.056700000.0500000.050000000.000%6,101+68.000%
2022-06-30
0.0750000.078400000.0500000.05000000-28.571%61,899+68.000%
2022-06-28
0.0700000.070000000.0700000.07000000-0.143%31,200+20.000%
2022-06-27
0.0800000.109899000.0700000.07010000-36.273%268,709+19.829%
2022-06-24
0.1151000.115100000.0900000.11000000-15.902%1,850-23.636%
2022-06-23
0.0945000.130800000.0945000.13080000+45.333%2,400-35.780%
2022-06-22
0.0900000.090000000.0900000.09000000-6.929%700-6.667%
2022-06-21
0.0999000.100000000.0897000.09670000+7.444%5,420-13.133%
2022-06-17
0.0970010.099400000.0898000.09000000-18.256%9,080-6.667%
2022-06-15
0.1100000.110100000.1100000.11010000-5.494%2,300-23.706%
2022-06-14
0.1201000.120200000.1165000.11650000-19.377%9,371-27.897%
2022-06-13
0.1799000.179900000.1445000.14450000-23.947%4,099-41.869%
2022-06-09
0.1900000.190000000.1900000.19000000+6.205%323-55.789%
2022-06-08
0.1500000.178900000.1500000.17890000+27.786%6,399-53.046%
2022-06-07
0.1490000.149000000.1398990.14000000-6.667%65,096-40.000%
2022-06-06
0.1451010.156400000.1451010.15000000+0.067%15,705-44.000%
2022-06-03
0.1760000.176000000.1489000.14990000-25.050%14,196-43.963%
2022-06-02
0.1400000.200000000.1300000.20000000+48.038%159,337-58.000%
2022-06-01
0.1351000.135100000.1351000.13510000-20.529%100-37.824%
2022-05-31
0.1430000.221100000.1430000.17000000-11.871%5,597-50.588%
2022-05-27
0.1928000.192900000.1928000.19290000+12.021%1,200-56.454%
2022-05-26
0.1466000.172200000.1466000.17220000+31.551%9,182-51.220%
2022-05-25
0.1694510.169451000.1309000.13090000-25.200%1,453-35.829%
2022-05-24
0.1749000.180200000.1749000.17500000+0.575%2,403-52.000%
2022-05-23
0.1601000.174000000.1600000.17400000-2.192%106,528-51.724%
2022-05-20
0.1779000.177900000.1779000.17790000-12.017%200-52.782%
2022-05-19
0.2145000.214500000.1934000.20219900-17.064%700-58.457%
2022-05-18
0.1793000.255000000.1785000.24380000+19.745%73,475-65.546%
2022-05-17
0.1628000.242200000.1530000.20360000+10.054%31,730-58.743%
2022-05-16
0.1800000.192500000.1800000.18500000+5.353%3,200-54.595%
2022-05-13
0.1416000.175800000.1414000.17560000+38.880%3,200-52.164%
2022-05-12
0.1760000.176100000.1264400.12644000-36.780%40,235-33.565%
2022-05-11
0.2000000.200000000.2000000.20000000-4.830%88,593-58.000%
2022-05-10
0.1700000.210150000.1549990.21015000+23.545%81,640-60.029%
2022-05-09
0.1900000.190000000.1701000.17010000-11.360%23,500-50.617%
2022-05-06
0.2200000.220000000.1919000.19190000-14.673%3,541-56.227%
2022-05-05
0.2705510.270551000.2200000.22490000-13.500%2,340-62.650%
2022-05-04
0.2863000.286300000.2600000.260000000.000%1,300-67.692%
2022-05-03
0.3000000.300000000.2499000.26000000-13.621%25,492-67.692%
2022-04-29
0.3010000.301000000.3010000.30100000+0.333%3,002-72.093%
2022-04-28
0.3270000.327000000.3000000.30000000-8.257%23,546-72.000%
2022-04-27
0.3270000.327000000.3270000.327000000.000%1,600-74.312%
2022-04-25
0.3401000.340100000.3270000.32700000-5.025%2,000-74.312%
2022-04-22
0.3882990.411399000.3300000.34430000-6.313%17,900-75.603%
2022-04-21
0.4000000.400000000.3675000.36750000-8.125%1,308-77.143%
2022-04-20
0.3825490.405000000.3701000.400000000.000%63,247-79.000%
2022-04-19
0.3651000.400000000.3651000.400000000.000%2,221-79.000%
2022-04-18
0.3983990.400000000.3651000.40000000+0.351%4,000-79.000%
2022-04-14
0.3450000.400000000.3450000.39860000+15.536%42,084-78.926%
2022-04-13
0.3802000.380200000.3450000.34500000-9.211%20,249-75.652%
2022-04-12
0.4200000.420000000.3733000.38000000-9.524%510,842-77.895%
2022-04-11
0.4900000.490000000.4200000.42000000+20.000%7,001-80.000%
2022-04-08
0.3651000.400000000.3500000.35000000-7.895%15,353-76.000%
2022-04-07
0.4133000.413400000.3708000.38000000-2.564%17,175-77.895%
2022-04-06
0.4000000.400200000.3851000.39000000-2.010%17,300-78.462%
2022-04-05
0.4080000.408000000.3980000.39800000-2.927%8,790-78.894%
2022-04-04
0.4180000.418000000.4100000.41000000+0.024%12,449-79.512%
2022-04-01
0.4500000.450000000.3850000.40990000-8.911%44,398-79.507%
2022-03-31
0.4600000.460000000.4500000.45000000-3.371%1,790-81.333%
2022-03-30
0.4600000.465700000.4500000.46570000+3.489%14,500-81.963%
2022-03-29
0.4998000.499800000.4500000.450000000.000%7,600-81.333%
2022-03-28
0.5800000.580000000.4500000.45000000+4.651%52,427-81.333%
2022-03-25
0.4480000.500000000.4299150.43000000+7.500%40,849-80.465%


Share
About
Pricing
Policies
Markets
API
Info
tz UTC-4
Connect with us
ChartExchange Email
ChartExchange on Discord
ChartExchange on X
ChartExchange on Reddit
ChartExchange on GitHub
ChartExchange on YouTube
© 2020 - 2025 ChartExchange LLC