HPSIF
HYBRID PWR SOLUTIONS INC
stockOTC
EODOct 1, 2026
0.03835USD-3.157%(-0.00125)1,000
HPSIF Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-01 | 0.0384 | 0.0384 | 0.0384 | 0.0384 | -3.157% | 1,000 | 0.000% |
| 2026-09-30 | 0.0396 | 0.0396 | 0.0396 | 0.0396 | +3.125% | 25,000 | -3.157% |
| 2026-09-28 | 0.0183 | 0.0384 | 0.0183 | 0.0384 | -0.775% | 49,300 | -0.130% |
| 2026-09-18 | 0.0408 | 0.0408 | 0.0387 | 0.0387 | -4.539% | 17,600 | -0.904% |
| 2026-09-17 | 0.0405 | 0.0405 | 0.0405 | 0.0405 | -5.940% | 1,000 | -5.402% |
| 2026-09-16 | 0.0431 | 0.0431 | 0.0431 | 0.0431 | +5.379% | 12,000 | -11.021% |
| 2026-09-11 | 0.0393 | 0.0409 | 0.0393 | 0.0409 | +12.055% | 64,000 | -6.235% |
| 2026-09-09 | 0.0365 | 0.0365 | 0.0365 | 0.0365 | +4.644% | 300 | +5.068% |
| 2026-09-02 | 0.0408 | 0.0408 | 0.0349 | 0.0349 | -12.141% | 3,788 | +9.948% |
| 2026-09-01 | 0.0407 | 0.0407 | 0.0397 | 0.0397 | +13.429% | 2,788 | -3.401% |
| 2026-08-31 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.000% | 1,000 | +9.571% |
| 2026-08-13 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | -16.667% | 4,000 | +9.571% |
| 2026-08-10 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | 0.000% | 28,000 | -8.690% |
| 2026-08-07 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | 0.000% | 59,000 | -8.690% |
| 2026-07-30 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | -2.326% | 32,000 | -8.690% |
| 2026-07-23 | 0.0430 | 0.0430 | 0.0430 | 0.0430 | +2.381% | 17,000 | -10.814% |
| 2026-07-16 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | -16.168% | 300 | -8.690% |
| 2026-07-10 | 0.0501 | 0.0501 | 0.0501 | 0.0501 | +12.686% | 10,000 | -23.453% |
| 2026-07-07 | 0.0445 | 0.0445 | 0.0445 | 0.0445 | +6.110% | 100 | -13.743% |
| 2026-07-06 | 0.0419 | 0.0419 | 0.0419 | 0.0419 | -24.776% | 4,000 | -8.473% |
| 2026-06-24 | 0.0557 | 0.0557 | 0.0557 | 0.0557 | -6.071% | 7,000 | -31.149% |
| 2026-06-22 | 0.0593 | 0.0593 | 0.0593 | 0.0593 | +4.218% | 5,600 | -35.329% |
| 2026-06-18 | 0.0591 | 0.0591 | 0.0525 | 0.0569 | +9.213% | 22,900 | -32.601% |
| 2026-06-08 | 0.0536 | 0.0536 | 0.0521 | 0.0521 | +18.950% | 14,000 | -26.392% |
| 2026-06-01 | 0.0410 | 0.0471 | 0.0410 | 0.0438 | -8.769% | 45,000 | -12.443% |
| 2026-05-29 | 0.0440 | 0.0480 | 0.0431 | 0.0480 | +9.114% | 30,000 | -20.121% |
| 2026-05-27 | 0.0427 | 0.0440 | 0.0416 | 0.0440 | +5.137% | 45,000 | -12.841% |
| 2026-05-20 | 0.0435 | 0.0446 | 0.0360 | 0.0418 | +2.073% | 93,000 | -8.363% |
| 2026-05-19 | 0.0430 | 0.0430 | 0.0410 | 0.0410 | +9.333% | 28,000 | -6.463% |
| 2026-05-18 | 0.0375 | 0.0375 | 0.0375 | 0.0375 | -11.972% | 7,500 | +2.267% |
| 2026-05-15 | 0.0426 | 0.0426 | 0.0426 | 0.0426 | +9.850% | 9,900 | -9.977% |
| 2026-05-13 | 0.0390 | 0.0465 | 0.0388 | 0.0388 | +33.724% | 44,900 | -1.109% |
| 2026-05-12 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | -37.634% | 20,500 | +32.241% |
| 2026-05-08 | 0.0285 | 0.0465 | 0.0285 | 0.0465 | +10.255% | 59,800 | -17.527% |
| 2026-05-07 | 0.0379 | 0.0422 | 0.0325 | 0.0422 | +11.722% | 24,800 | -9.069% |
| 2026-05-06 | 0.0372 | 0.0395 | 0.0291 | 0.0377 | +8.011% | 134,800 | +1.589% |
| 2026-05-04 | 0.0394 | 0.0394 | 0.0349 | 0.0350 | -6.300% | 25,000 | +9.728% |
| 2026-04-29 | 0.0396 | 0.0396 | 0.0373 | 0.0373 | -8.128% | 20,000 | +2.815% |
| 2026-04-28 | 0.0411 | 0.0411 | 0.0406 | 0.0406 | -11.739% | 20,000 | -5.542% |
| 2026-04-27 | 0.0272 | 0.0460 | 0.0272 | 0.0460 | +16.308% | 15,000 | -16.630% |
| 2026-04-24 | 0.0406 | 0.0406 | 0.0396 | 0.0396 | -4.005% | 10,000 | -3.034% |
| 2026-04-23 | 0.0359 | 0.0412 | 0.0359 | 0.0412 | +0.537% | 26,498 | -6.917% |
| 2026-04-22 | 0.0373 | 0.0410 | 0.0344 | 0.0410 | -0.775% | 25,000 | -6.418% |
| 2026-04-21 | 0.0396 | 0.0413 | 0.0396 | 0.0413 | +3.379% | 10,000 | -7.143% |
| 2026-04-20 | 0.0315 | 0.0399 | 0.0315 | 0.0399 | -5.466% | 25,000 | -4.005% |
| 2026-04-17 | 0.0412 | 0.0423 | 0.0412 | 0.0423 | +0.095% | 10,000 | -9.252% |
| 2026-04-16 | 0.0358 | 0.0422 | 0.0358 | 0.0422 | -9.593% | 15,000 | -9.166% |
| 2026-04-14 | 0.0467 | 0.0467 | 0.0467 | 0.0467 | +10.193% | 500 | -17.880% |
| 2026-04-13 | 0.0413 | 0.0424 | 0.0413 | 0.0424 | +0.189% | 10,000 | -9.509% |
| 2026-04-10 | 0.0358 | 0.0423 | 0.0333 | 0.0423 | -5.475% | 43,616 | -9.338% |
| 2026-04-09 | 0.0399 | 0.0447 | 0.0399 | 0.0447 | -0.952% | 14,211 | -14.302% |
| 2026-04-08 | 0.0473 | 0.0477 | 0.0406 | 0.0452 | +29.086% | 325,100 | -15.117% |
| 2026-04-07 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | -43.594% | 2,500 | +9.571% |
| 2026-04-01 | 0.0307 | 0.0639 | 0.0307 | 0.0621 | +50.607% | 150,000 | -38.195% |
| 2026-03-31 | 0.0659 | 0.0672 | 0.0320 | 0.0412 | +15.730% | 342,770 | -6.917% |
| 2026-03-30 | 0.0352 | 0.0562 | 0.0338 | 0.0356 | +0.565% | 367,800 | +7.725% |
| 2026-03-27 | 0.0393 | 0.0540 | 0.0342 | 0.0354 | -33.931% | 352,000 | +8.333% |
| 2026-03-26 | 0.0437 | 0.0536 | 0.0415 | 0.0536 | +20.135% | 105,000 | -28.425% |
| 2026-03-24 | 0.0439 | 0.0446 | 0.0439 | 0.0446 | +31.176% | 29,000 | -14.013% |
| 2026-03-20 | 0.0361 | 0.0409 | 0.0340 | 0.0340 | -14.573% | 150,000 | +12.794% |
| 2026-03-05 | 0.0445 | 0.0445 | 0.0398 | 0.0398 | -0.500% | 107,000 | -3.643% |
| 2026-03-04 | 0.0392 | 0.0400 | 0.0392 | 0.0400 | +11.111% | 12,000 | -4.125% |
| 2026-03-03 | 0.0326 | 0.0360 | 0.0326 | 0.0360 | -9.320% | 21,123 | +6.528% |
| 2026-03-02 | 0.0397 | 0.0397 | 0.0397 | 0.0397 | +9.066% | 10,000 | -3.401% |
| 2026-02-25 | 0.0364 | 0.0364 | 0.0364 | 0.0364 | -9.227% | 10,000 | +5.357% |
| 2026-02-23 | 0.0385 | 0.0401 | 0.0385 | 0.0401 | +12.958% | 26,600 | -4.364% |
| 2026-02-19 | 0.0355 | 0.0355 | 0.0345 | 0.0355 | +9.568% | 20,900 | +8.028% |
| 2026-02-10 | 0.0321 | 0.0324 | 0.0321 | 0.0324 | +11.724% | 30,000 | +18.364% |
| 2026-02-09 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | -3.333% | 20,390 | +32.241% |
| 2026-02-06 | 0.0291 | 0.0305 | 0.0265 | 0.0300 | +24.481% | 32,300 | +27.833% |
| 2026-02-05 | 0.0293 | 0.0293 | 0.0241 | 0.0241 | -18.581% | 20,500 | +59.129% |
| 2026-02-04 | 0.0292 | 0.0296 | 0.0268 | 0.0296 | +5.338% | 29,800 | +29.561% |
| 2026-02-03 | 0.0279 | 0.0281 | 0.0279 | 0.0281 | +0.357% | 35,000 | +36.477% |
| 2026-02-02 | 0.0297 | 0.0300 | 0.0280 | 0.0280 | -5.085% | 27,000 | +36.964% |
| 2026-01-30 | 0.0295 | 0.0295 | 0.0295 | 0.0295 | -12.202% | 1,000 | +30.000% |
| 2026-01-26 | 0.0353 | 0.0353 | 0.0314 | 0.0336 | -2.326% | 10,800 | +14.137% |
| 2026-01-23 | 0.0350 | 0.0356 | 0.0343 | 0.0344 | -1.714% | 54,900 | +11.483% |
| 2026-01-22 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | -0.850% | 10,000 | +9.571% |
| 2026-01-16 | 0.0353 | 0.0386 | 0.0353 | 0.0353 | -2.755% | 25,000 | +8.640% |
| 2026-01-14 | 0.0363 | 0.0363 | 0.0363 | 0.0363 | +3.714% | 4,462 | +5.647% |
| 2026-01-13 | 0.0365 | 0.0365 | 0.0350 | 0.0350 | -6.729% | 18,538 | +9.571% |
| 2026-01-12 | 0.0375 | 0.0375 | 0.0375 | 0.0375 | -6.187% | 5,000 | +2.199% |
| 2026-01-09 | 0.0357 | 0.0463 | 0.0357 | 0.0400 | -16.753% | 40,000 | -4.125% |
| 2026-01-08 | 0.0459 | 0.0569 | 0.0357 | 0.0481 | +4.004% | 85,500 | -20.187% |
| 2026-01-07 | 0.0476 | 0.0515 | 0.0349 | 0.0462 | +14.925% | 276,900 | -16.991% |
| 2026-01-06 | 0.0474 | 0.0474 | 0.0356 | 0.0402 | -15.190% | 70,000 | -4.602% |
| 2026-01-05 | 0.0474 | 0.0474 | 0.0474 | 0.0474 | +21.073% | 20,000 | -19.093% |
| 2026-01-02 | 0.0391 | 0.0451 | 0.0391 | 0.0391 | +8.750% | 88,400 | -2.043% |
| 2025-12-31 | 0.0360 | 0.0464 | 0.0360 | 0.0360 | -25.234% | 20,000 | +6.528% |
| 2025-12-30 | 0.0481 | 0.0481 | 0.0481 | 0.0481 | +44.595% | 10,000 | -20.353% |
| 2025-12-29 | 0.0333 | 0.0333 | 0.0333 | 0.0333 | -7.500% | 1,000 | +15.165% |
| 2025-12-23 | 0.0361 | 0.0430 | 0.0360 | 0.0360 | -22.995% | 43,400 | +6.528% |
| 2025-12-19 | 0.0358 | 0.0467 | 0.0358 | 0.0467 | +6.492% | 35,900 | -17.968% |
| 2025-12-18 | 0.0385 | 0.0439 | 0.0385 | 0.0439 | -7.110% | 18,000 | -12.642% |
| 2025-12-17 | 0.0382 | 0.0473 | 0.0382 | 0.0473 | +3.982% | 15,000 | -18.853% |
| 2025-12-16 | 0.0455 | 0.0474 | 0.0360 | 0.0454 | +3.295% | 91,900 | -15.622% |
| 2025-12-15 | 0.0454 | 0.0454 | 0.0359 | 0.0440 | +14.137% | 137,000 | -12.841% |
| 2025-12-12 | 0.0457 | 0.0457 | 0.0384 | 0.0386 | +0.130% | 78,000 | -0.519% |
| 2025-12-11 | 0.0385 | 0.0385 | 0.0385 | 0.0385 | -2.284% | 10,000 | -0.390% |
| 2025-12-09 | 0.0394 | 0.0394 | 0.0394 | 0.0394 | -1.990% | 5,000 | -2.665% |
| 2025-12-08 | 0.0402 | 0.0475 | 0.0402 | 0.0402 | -4.286% | 25,000 | -4.602% |
| 2025-12-05 | 0.0420 | 0.0510 | 0.0420 | 0.0420 | -13.934% | 30,000 | -8.690% |
| 2025-12-03 | 0.0478 | 0.0510 | 0.0330 | 0.0488 | +3.171% | 51,500 | -21.414% |
| 2025-12-01 | 0.0473 | 0.0473 | 0.0473 | 0.0473 | +9.745% | 5,000 | -18.922% |
| 2025-11-28 | 0.0398 | 0.0441 | 0.0331 | 0.0431 | +7.750% | 52,000 | -11.021% |
| 2025-11-26 | 0.0429 | 0.0445 | 0.0340 | 0.0400 | -3.382% | 86,000 | -4.125% |
| 2025-11-25 | 0.0414 | 0.0428 | 0.0414 | 0.0414 | +14.681% | 94,400 | -7.367% |
| 2025-11-18 | 0.0361 | 0.0361 | 0.0361 | 0.0361 | -9.750% | 10,000 | +6.233% |
| 2025-11-17 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | +6.809% | 20,000 | -4.125% |
| 2025-11-14 | 0.0488 | 0.0488 | 0.0357 | 0.0374 | -12.398% | 192,000 | +2.403% |
| 2025-11-13 | 0.0492 | 0.0492 | 0.0388 | 0.0428 | -1.498% | 132,000 | -10.292% |
| 2025-11-12 | 0.0507 | 0.0507 | 0.0400 | 0.0434 | -14.398% | 105,250 | -11.636% |
| 2025-11-11 | 0.0450 | 0.0507 | 0.0424 | 0.0507 | +5.625% | 45,000 | -24.359% |
| 2025-11-10 | 0.0458 | 0.0577 | 0.0434 | 0.0480 | +12.328% | 116,000 | -20.104% |
| 2025-11-07 | 0.0541 | 0.0541 | 0.0392 | 0.0427 | -3.648% | 70,000 | -10.255% |
| 2025-11-06 | 0.0522 | 0.0564 | 0.0421 | 0.0444 | -4.624% | 155,000 | -13.529% |
| 2025-11-05 | 0.0600 | 0.0600 | 0.0370 | 0.0465 | -5.102% | 171,000 | -17.527% |
| 2025-11-04 | 0.0609 | 0.0646 | 0.0422 | 0.0490 | -19.474% | 235,250 | -21.735% |
| 2025-11-03 | 0.0600 | 0.0609 | 0.0387 | 0.0609 | -5.586% | 217,502 | -36.976% |
| 2025-10-31 | 0.0684 | 0.0739 | 0.0411 | 0.0644 | +14.395% | 485,000 | -40.497% |
| 2025-10-30 | 0.0658 | 0.0727 | 0.0360 | 0.0563 | -22.949% | 325,000 | -31.931% |
| 2025-10-29 | 0.0393 | 0.0731 | 0.0390 | 0.0731 | +71.041% | 196,000 | -47.552% |
| 2025-10-24 | 0.0401 | 0.0428 | 0.0401 | 0.0428 | -2.397% | 10,500 | -10.292% |
| 2025-10-23 | 0.0559 | 0.0572 | 0.0384 | 0.0438 | -14.869% | 408,000 | -12.443% |
| 2025-10-22 | 0.0598 | 0.0614 | 0.0402 | 0.0515 | -16.205% | 155,000 | -25.462% |
| 2025-10-21 | 0.0614 | 0.0614 | 0.0602 | 0.0614 | +42.957% | 50,000 | -37.541% |
| 2025-10-20 | 0.0542 | 0.0614 | 0.0430 | 0.0430 | -21.337% | 150,000 | -10.710% |
| 2025-10-17 | 0.0389 | 0.0546 | 0.0389 | 0.0546 | -7.739% | 60,500 | -29.762% |
| 2025-10-16 | 0.0459 | 0.0627 | 0.0422 | 0.0592 | +9.593% | 302,500 | -35.198% |
| 2025-10-15 | 0.0310 | 0.0540 | 0.0310 | 0.0540 | +9.312% | 17,500 | -28.981% |
| 2025-10-14 | 0.0597 | 0.0597 | 0.0394 | 0.0494 | -17.391% | 264,500 | -22.368% |
| 2025-10-10 | 0.0616 | 0.0640 | 0.0454 | 0.0598 | -0.829% | 199,000 | -35.870% |
| 2025-10-09 | 0.0581 | 0.0641 | 0.0447 | 0.0603 | +13.559% | 247,500 | -36.401% |
| 2025-10-08 | 0.0617 | 0.0641 | 0.0433 | 0.0531 | -3.978% | 315,000 | -27.778% |
| 2025-10-07 | 0.0423 | 0.0678 | 0.0404 | 0.0553 | -10.373% | 358,100 | -30.651% |
| 2025-10-06 | 0.0580 | 0.0617 | 0.0362 | 0.0617 | +39.121% | 275,148 | -37.844% |
| 2025-10-03 | 0.0570 | 0.0629 | 0.0389 | 0.0444 | -21.085% | 157,500 | -13.529% |
| 2025-10-02 | 0.0581 | 0.0609 | 0.0423 | 0.0562 | -4.810% | 287,500 | -31.762% |
| 2025-10-01 | 0.0431 | 0.0609 | 0.0351 | 0.0590 | +24.557% | 347,000 | -35.044% |
| 2025-09-30 | 0.0390 | 0.0511 | 0.0361 | 0.0474 | +3.043% | 372,500 | -19.093% |
| 2025-09-29 | 0.0474 | 0.0606 | 0.0366 | 0.0460 | +13.022% | 280,000 | -16.630% |
| 2025-09-26 | 0.0457 | 0.0479 | 0.0333 | 0.0407 | +8.533% | 297,000 | -5.774% |
| 2025-09-25 | 0.0440 | 0.0477 | 0.0304 | 0.0375 | +2.740% | 382,000 | +2.267% |
| 2025-09-24 | 0.0318 | 0.0465 | 0.0302 | 0.0365 | +8.502% | 420,000 | +5.068% |
| 2025-09-23 | 0.0446 | 0.0469 | 0.0326 | 0.0336 | -7.836% | 315,000 | +14.001% |
| 2025-09-22 | 0.0344 | 0.0445 | 0.0343 | 0.0365 | -24.179% | 225,000 | +5.068% |
| 2025-09-18 | 0.0360 | 0.0481 | 0.0360 | 0.0481 | +84.444% | 56,000 | -20.337% |
| 2025-09-12 | 0.0301 | 0.0306 | 0.0261 | 0.0261 | -2.612% | 80,500 | +46.935% |
| 2025-09-11 | 0.0279 | 0.0291 | 0.0268 | 0.0268 | -25.556% | 71,000 | +43.097% |
| 2025-08-25 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | +6.352% | 15,000 | +6.528% |
| 2025-08-21 | 0.0311 | 0.0338 | 0.0261 | 0.0338 | +9.018% | 90,000 | +13.294% |
| 2025-08-19 | 0.0404 | 0.0404 | 0.0311 | 0.0311 | -20.077% | 115,000 | +23.510% |
| 2025-08-18 | 0.0389 | 0.0389 | 0.0287 | 0.0389 | +18.265% | 17,500 | -1.287% |
| 2025-08-15 | 0.0389 | 0.0389 | 0.0328 | 0.0328 | 0.000% | 35,500 | +16.743% |
| 2025-08-14 | 0.0319 | 0.0389 | 0.0319 | 0.0328 | +2.496% | 83,000 | +16.743% |
| 2025-08-13 | 0.0405 | 0.0405 | 0.0321 | 0.0321 | +3.387% | 90,000 | +19.657% |
| 2025-08-12 | 0.0345 | 0.0345 | 0.0309 | 0.0310 | -9.357% | 30,125 | +23.710% |
| 2025-08-08 | 0.0406 | 0.0406 | 0.0342 | 0.0342 | -11.169% | 25,000 | +12.135% |
| 2025-08-07 | 0.0355 | 0.0385 | 0.0355 | 0.0385 | -5.289% | 9,500 | -0.390% |
| 2025-08-06 | 0.0317 | 0.0406 | 0.0317 | 0.0406 | 0.000% | 42,000 | -5.658% |
| 2025-08-05 | 0.0406 | 0.0406 | 0.0406 | 0.0406 | -0.854% | 10,000 | -5.658% |
| 2025-08-04 | 0.0350 | 0.0410 | 0.0280 | 0.0410 | +0.985% | 45,000 | -6.463% |
| 2025-08-01 | 0.0427 | 0.0427 | 0.0322 | 0.0406 | +22.474% | 65,000 | -5.542% |
| 2025-07-31 | 0.0358 | 0.0461 | 0.0318 | 0.0331 | -13.446% | 283,500 | +15.686% |
| 2025-07-30 | 0.0359 | 0.0466 | 0.0359 | 0.0383 | -12.156% | 210,000 | +0.131% |
| 2025-07-29 | 0.0411 | 0.0445 | 0.0411 | 0.0436 | -1.580% | 16,212 | -12.041% |
| 2025-07-28 | 0.0425 | 0.0445 | 0.0394 | 0.0443 | +10.750% | 83,000 | -13.431% |
| 2025-07-25 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | -24.099% | 3,000 | -4.125% |
| 2025-07-17 | 0.0489 | 0.0527 | 0.0489 | 0.0527 | +22.844% | 200 | -27.230% |
| 2025-07-15 | 0.0429 | 0.0429 | 0.0429 | 0.0429 | +15.571% | 2,700 | -10.606% |
| 2025-07-07 | 0.0371 | 0.0371 | 0.0371 | 0.0371 | -11.619% | 5,000 | +3.314% |
| 2025-07-03 | 0.0425 | 0.0425 | 0.0420 | 0.0420 | -20.304% | 15,000 | -8.690% |
| 2025-06-27 | 0.0394 | 0.0527 | 0.0394 | 0.0527 | +14.317% | 12,700 | -27.230% |
| 2025-06-26 | 0.0461 | 0.0461 | 0.0461 | 0.0461 | +1.096% | 1,700 | -16.811% |
| 2025-06-25 | 0.0456 | 0.0456 | 0.0456 | 0.0456 | -2.481% | 1,000 | -15.899% |
| 2025-06-17 | 0.0468 | 0.0468 | 0.0468 | 0.0468 | +7.248% | 4,000 | -17.985% |
| 2025-06-16 | 0.0436 | 0.0436 | 0.0436 | 0.0436 | -8.977% | 10,000 | -12.041% |
| 2025-06-13 | 0.0483 | 0.0483 | 0.0479 | 0.0479 | +10.751% | 67,000 | -19.937% |
| 2025-06-12 | 0.0534 | 0.0534 | 0.0432 | 0.0432 | -18.550% | 54,200 | -11.329% |
| 2025-06-11 | 0.0450 | 0.0531 | 0.0450 | 0.0531 | +18.000% | 115,000 | -27.778% |
| 2025-06-10 | 0.0630 | 0.0633 | 0.0386 | 0.0450 | +13.636% | 152,500 | -14.778% |
| 2025-06-09 | 0.0420 | 0.0676 | 0.0380 | 0.0396 | -23.181% | 370,000 | -3.157% |
| 2025-06-06 | 0.0635 | 0.0635 | 0.0395 | 0.0515 | +25.273% | 72,409 | -25.606% |
| 2025-06-05 | 0.0654 | 0.0654 | 0.0411 | 0.0411 | -27.744% | 161,150 | -6.804% |
| 2025-06-04 | 0.0636 | 0.0651 | 0.0398 | 0.0570 | +34.793% | 135,000 | -32.660% |
| 2025-06-03 | 0.0875 | 0.0875 | 0.0423 | 0.0423 | +2.798% | 18,109 | -9.231% |
| 2025-06-02 | 0.0636 | 0.0636 | 0.0411 | 0.0411 | -7.432% | 66,500 | -6.691% |
| 2025-05-30 | 0.0444 | 0.0444 | 0.0444 | 0.0444 | -4.310% | 9,100 | -13.626% |
| 2025-05-29 | 0.0636 | 0.0636 | 0.0464 | 0.0464 | +4.270% | 10,000 | -17.349% |
| 2025-05-28 | 0.0546 | 0.0671 | 0.0445 | 0.0445 | -10.822% | 152,500 | -13.820% |
| 2025-05-27 | 0.0688 | 0.0725 | 0.0432 | 0.0499 | -11.603% | 250,000 | -23.146% |
| 2025-05-23 | 0.0493 | 0.0707 | 0.0493 | 0.0565 | -17.350% | 100,000 | -32.064% |
| 2025-05-22 | 0.0638 | 0.0683 | 0.0491 | 0.0683 | +42.144% | 52,500 | -43.851% |
| 2025-05-21 | 0.0454 | 0.0621 | 0.0454 | 0.0481 | -8.824% | 104,117 | -20.187% |
| 2025-05-20 | 0.0525 | 0.0527 | 0.0525 | 0.0527 | +24.439% | 18,400 | -27.230% |
| 2025-05-19 | 0.0423 | 0.0423 | 0.0423 | 0.0423 | 0.000% | 19,000 | -9.445% |
| 2025-05-16 | 0.0525 | 0.0525 | 0.0423 | 0.0423 | -10.560% | 80,685 | -9.445% |
| 2025-05-15 | 0.0474 | 0.0474 | 0.0474 | 0.0474 | +29.549% | 30,000 | -19.007% |
| 2025-05-14 | 0.0457 | 0.0481 | 0.0365 | 0.0365 | +10.256% | 141,000 | +4.925% |
| 2025-05-13 | 0.0359 | 0.0524 | 0.0331 | 0.0331 | -6.620% | 122,060 | +15.686% |
| 2025-05-12 | 0.0355 | 0.0355 | 0.0355 | 0.0355 | -1.114% | 10,000 | +8.028% |
| 2025-05-09 | 0.0359 | 0.0359 | 0.0359 | 0.0359 | +15.620% | 13,000 | +6.825% |
| 2025-05-08 | 0.0362 | 0.0491 | 0.0311 | 0.0311 | -1.115% | 91,750 | +23.510% |
| 2025-05-07 | 0.0493 | 0.0493 | 0.0314 | 0.0314 | -0.475% | 35,000 | +22.134% |
| 2025-05-06 | 0.0415 | 0.0562 | 0.0316 | 0.0316 | -1.713% | 222,000 | +21.553% |
| 2025-05-05 | 0.0344 | 0.0492 | 0.0314 | 0.0321 | -15.415% | 102,300 | +19.470% |
| 2025-05-02 | 0.0471 | 0.0512 | 0.0325 | 0.0379 | -25.295% | 55,500 | +1.054% |
| 2025-05-01 | 0.0529 | 0.0571 | 0.0330 | 0.0508 | -8.715% | 176,200 | -24.508% |
| 2025-04-30 | 0.0572 | 0.0572 | 0.0316 | 0.0556 | +50.405% | 120,975 | -31.087% |
| 2025-04-29 | 0.0517 | 0.0556 | 0.0301 | 0.0370 | -15.525% | 130,622 | +3.649% |
| 2025-04-28 | 0.0561 | 0.0676 | 0.0368 | 0.0438 | -10.885% | 167,200 | -12.443% |
| 2025-04-25 | 0.0526 | 0.0526 | 0.0314 | 0.0491 | +54.560% | 146,000 | -21.974% |
| 2025-04-24 | 0.0343 | 0.0554 | 0.0314 | 0.0318 | -6.881% | 130,000 | +20.597% |
| 2025-04-23 | 0.0331 | 0.0553 | 0.0295 | 0.0341 | +3.485% | 165,000 | +12.299% |
| 2025-04-22 | 0.0365 | 0.0559 | 0.0330 | 0.0330 | -8.658% | 147,012 | +16.212% |
| 2025-04-21 | 0.0383 | 0.0572 | 0.0330 | 0.0361 | +7.845% | 246,500 | +6.150% |
| 2025-04-17 | 0.0360 | 0.0573 | 0.0335 | 0.0335 | -11.493% | 235,170 | +14.478% |
| 2025-04-16 | 0.0789 | 0.0789 | 0.0367 | 0.0379 | +16.641% | 231,450 | +1.321% |
| 2025-04-15 | 0.0354 | 0.0573 | 0.0324 | 0.0324 | +31.643% | 106,270 | +18.182% |
| 2025-04-14 | 0.0246 | 0.0404 | 0.0246 | 0.0246 | +5.342% | 94,000 | +55.578% |
| 2025-04-10 | 0.0234 | 0.0234 | 0.0234 | 0.0234 | -39.792% | 100 | +63.889% |
| 2025-04-09 | 0.0789 | 0.0789 | 0.0389 | 0.0389 | -2.103% | 2,745 | -1.325% |
| 2025-04-08 | 0.0437 | 0.0437 | 0.0397 | 0.0397 | +94.417% | 5,546 | -3.401% |
| 2025-04-07 | 0.0204 | 0.0204 | 0.0204 | 0.0204 | -45.836% | 125 | +87.806% |
| 2025-04-04 | 0.0377 | 0.0377 | 0.0377 | 0.0377 | -12.933% | 2,991 | +1.724% |
| 2025-04-03 | 0.0401 | 0.0433 | 0.0401 | 0.0433 | -45.120% | 6,251 | -11.432% |
| 2025-04-02 | 0.0789 | 0.0789 | 0.0789 | 0.0789 | +101.790% | 320 | -51.394% |
| 2025-04-01 | 0.0391 | 0.0391 | 0.0391 | 0.0391 | -50.444% | 180 | -1.918% |
| 2025-03-31 | 0.0789 | 0.0789 | 0.0789 | 0.0789 | +96.269% | 1,030 | -51.394% |
| 2025-03-28 | 0.0440 | 0.0440 | 0.0402 | 0.0402 | -7.798% | 6,110 | -4.602% |
| 2025-03-27 | 0.0436 | 0.0436 | 0.0436 | 0.0436 | -3.111% | 140 | -12.041% |
| 2025-03-24 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | -1.099% | 50,000 | -14.778% |
| 2025-03-20 | 0.0455 | 0.0455 | 0.0455 | 0.0455 | +28.531% | 11,000 | -15.714% |
| 2025-03-10 | 0.0354 | 0.0354 | 0.0354 | 0.0354 | -33.208% | 100 | +8.333% |
| 2025-03-06 | 0.0530 | 0.0530 | 0.0530 | 0.0530 | +70.418% | 50,000 | -27.642% |
| 2025-03-05 | 0.0311 | 0.0311 | 0.0311 | 0.0311 | +24.400% | 10,000 | +23.312% |
| 2025-01-23 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.000% | 8,100 | +53.400% |
| 2025-01-13 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | -8.759% | 100 | +53.400% |
| 2025-01-06 | 0.0277 | 0.0277 | 0.0274 | 0.0274 | +21.508% | 50,000 | +39.964% |
| 2024-12-27 | 0.0226 | 0.0226 | 0.0226 | 0.0226 | -6.042% | 500 | +70.067% |
| 2024-12-19 | 0.0243 | 0.0243 | 0.0240 | 0.0240 | -12.409% | 100,000 | +59.792% |
| 2024-12-13 | 0.0274 | 0.0274 | 0.0274 | 0.0274 | +9.600% | 52,732 | +39.964% |
| 2024-11-22 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.000% | 8,000 | +53.400% |
| 2024-11-21 | 0.0300 | 0.0300 | 0.0250 | 0.0250 | -8.425% | 3,000 | +53.400% |
| 2024-11-20 | 0.0273 | 0.0273 | 0.0273 | 0.0273 | +2.056% | 25,000 | +40.476% |
| 2024-11-19 | 0.0267 | 0.0267 | 0.0267 | 0.0267 | -0.926% | 25,000 | +43.364% |
| 2024-11-18 | 0.0293 | 0.0300 | 0.0270 | 0.0270 | -19.040% | 120,000 | +42.037% |
| 2024-11-15 | 0.0341 | 0.0343 | 0.0251 | 0.0333 | +23.519% | 90,000 | +14.993% |
| 2024-11-14 | 0.0254 | 0.0289 | 0.0254 | 0.0270 | -4.762% | 34,000 | +42.037% |
| 2024-11-13 | 0.0416 | 0.0416 | 0.0210 | 0.0284 | -0.666% | 255,000 | +35.273% |
| 2024-11-12 | 0.0393 | 0.0416 | 0.0255 | 0.0285 | -33.473% | 325,000 | +34.373% |
| 2024-11-11 | 0.0311 | 0.0507 | 0.0255 | 0.0429 | +50.000% | 305,000 | -10.606% |
| 2024-11-08 | 0.0390 | 0.0425 | 0.0280 | 0.0286 | -7.563% | 50,000 | +34.091% |
| 2024-11-07 | 0.0506 | 0.0507 | 0.0280 | 0.0309 | -39.154% | 170,000 | +23.950% |
| 2024-11-06 | 0.0336 | 0.0599 | 0.0330 | 0.0508 | +23.123% | 140,000 | -24.582% |
| 2024-11-05 | 0.0730 | 0.0730 | 0.0300 | 0.0413 | -18.218% | 208,136 | -7.143% |
| 2024-11-04 | 0.0551 | 0.0731 | 0.0299 | 0.0505 | +52.568% | 410,796 | -24.059% |
| 2024-11-01 | 0.0232 | 0.0961 | 0.0222 | 0.0331 | +21.915% | 168,700 | +15.861% |
| 2024-10-31 | 0.0334 | 0.0861 | 0.0220 | 0.0272 | +59.051% | 185,132 | +41.252% |
| 2024-10-29 | 0.0286 | 0.0911 | 0.0171 | 0.0171 | -39.894% | 210,000 | +124.663% |
| 2024-10-23 | 0.0284 | 0.0284 | 0.0284 | 0.0284 | -14.199% | 10,000 | +35.035% |
| 2024-09-25 | 0.0332 | 0.0332 | 0.0331 | 0.0331 | -70.140% | 10,000 | +15.861% |
| 2024-08-21 | 0.1109 | 0.1109 | 0.1109 | 0.1109 | +39.786% | 500 | -65.404% |
| 2024-08-19 | 0.0793 | 0.0793 | 0.0793 | 0.0793 | -47.133% | 1,163 | -51.639% |
| 2024-07-30 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | +1.833% | 14,000 | -74.433% |
| 2024-07-12 | 0.1473 | 0.1473 | 0.1473 | 0.1473 | -43.736% | 1,168 | -73.965% |
| 2024-07-11 | 0.2618 | 0.2618 | 0.2618 | 0.2618 | +64.551% | 1,168 | -85.351% |
| 2024-07-09 | 0.1591 | 0.1591 | 0.1591 | 0.1591 | -11.611% | 1,311 | -75.896% |
| 2024-07-05 | 0.1800 | 0.1800 | 0.1800 | 0.1800 | +5.882% | 30,013 | -78.694% |
| 2024-07-03 | 0.1700 | 0.1700 | 0.1700 | 0.1700 | +1.402% | 70,000 | -77.441% |
| 2024-06-27 | 0.1676 | 0.1676 | 0.1676 | 0.1676 | -4.690% | 1,000 | -77.125% |
| 2024-06-11 | 0.1130 | 0.1759 | 0.1130 | 0.1759 | +23.093% | 898 | -78.198% |
| 2024-06-10 | 0.1429 | 0.1429 | 0.1429 | 0.1429 | -1.141% | 1,500 | -73.163% |
| 2024-06-06 | 0.1446 | 0.1446 | 0.1446 | 0.1446 | -2.725% | 135 | -73.469% |
| 2024-06-05 | 0.1486 | 0.1486 | 0.1486 | 0.1486 | -2.044% | 1,500 | -74.192% |
| 2024-05-31 | 0.1626 | 0.1626 | 0.1517 | 0.1517 | +4.946% | 4,750 | -74.720% |
| 2024-05-29 | 0.1446 | 0.1446 | 0.1446 | 0.1446 | -39.214% | 1,150 | -73.469% |
| 2024-05-06 | 0.2378 | 0.2378 | 0.2378 | 0.2378 | +3.617% | 1,000 | -83.873% |
| 2024-04-29 | 0.2295 | 0.2295 | 0.2295 | 0.2295 | -13.364% | 1,000 | -83.290% |
| 2024-04-16 | 0.2649 | 0.2649 | 0.2649 | 0.2649 | 0.000% | 5,000 | -85.523% |