0.08
-0.0004(-0.50%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
August 01, 2025 | 0.09 | 0.08 | 0.08 | 0.09 | 0.08 | 84.26M |
July 31, 2025 | 0.1 | 0.08 | 0.08 | 0.1 | 0.08 | 35.95M |
July 30, 2025 | 0.11 | 0.1 | 0.1 | 0.11 | 0.1 | 45.97M |
July 29, 2025 | 0.12 | 0.1 | 0.1 | 0.12 | 0.1 | 48.92M |
July 28, 2025 | 0.15 | 0.1 | 0.1 | 0.15 | 0.1 | 130.08M |
July 25, 2025 | 0.33 | 0.35 | 0.35 | 0.35 | 0.33 | 1.11M |
July 24, 2025 | 0.3 | 0.33 | 0.33 | 0.36 | 0.3 | 3.67M |
July 23, 2025 | 0.28 | 0.29 | 0.29 | 0.3 | 0.27 | 1.28M |
July 22, 2025 | 0.27 | 0.27 | 0.27 | 0.28 | 0.27 | 649,313 |
July 21, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.27 | 819,255 |
July 18, 2025 | 0.27 | 0.28 | 0.28 | 0.29 | 0.27 | 616,500 |
July 17, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.27 | 304,000 |
July 16, 2025 | 0.28 | 0.27 | 0.27 | 0.28 | 0.27 | 245,700 |
July 15, 2025 | 0.28 | 0.27 | 0.27 | 0.29 | 0.27 | 388,122 |
July 14, 2025 | 0.27 | 0.28 | 0.28 | 0.28 | 0.26 | 563,615 |
July 11, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.26 | 317,800 |
July 10, 2025 | 0.28 | 0.27 | 0.27 | 0.28 | 0.26 | 520,160 |
July 09, 2025 | 0.26 | 0.28 | 0.28 | 0.28 | 0.26 | 908,000 |
July 08, 2025 | 0.25 | 0.25 | 0.25 | 0.26 | 0.24 | 339,111 |
July 07, 2025 | 0.25 | 0.24 | 0.24 | 0.25 | 0.24 | 327,797 |
July 03, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.24 | 460,000 |
July 02, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.23 | 403,684 |
July 01, 2025 | 0.24 | 0.23 | 0.23 | 0.25 | 0.23 | 497,205 |
June 30, 2025 | 0.24 | 0.24 | 0.24 | 0.25 | 0.24 | 561,600 |
June 27, 2025 | 0.24 | 0.25 | 0.25 | 0.25 | 0.23 | 937,866 |
June 26, 2025 | 0.24 | 0.24 | 0.24 | 0.25 | 0.23 | 1.29M |
June 25, 2025 | 0.25 | 0.25 | 0.25 | 0.26 | 0.24 | 463,704 |
June 24, 2025 | 0.24 | 0.25 | 0.25 | 0.26 | 0.24 | 544,741 |
June 23, 2025 | 0.25 | 0.24 | 0.24 | 0.26 | 0.24 | 643,623 |
June 20, 2025 | 0.26 | 0.25 | 0.25 | 0.27 | 0.25 | 649,285 |
June 18, 2025 | 0.27 | 0.26 | 0.26 | 0.27 | 0.25 | 506,107 |
June 17, 2025 | 0.27 | 0.26 | 0.26 | 0.27 | 0.25 | 466,021 |
June 16, 2025 | 0.26 | 0.25 | 0.25 | 0.26 | 0.24 | 808,700 |
June 13, 2025 | 0.25 | 0.24 | 0.24 | 0.26 | 0.24 | 566,041 |
June 12, 2025 | 0.26 | 0.25 | 0.25 | 0.27 | 0.25 | 1.75M |
June 11, 2025 | 0.27 | 0.27 | 0.27 | 0.28 | 0.27 | 440,036 |
June 10, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.27 | 707,208 |
June 09, 2025 | 0.3 | 0.28 | 0.28 | 0.3 | 0.28 | 664,500 |
June 06, 2025 | 0.28 | 0.28 | 0.28 | 0.31 | 0.27 | 873,861 |
June 05, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.27 | 398,991 |
June 04, 2025 | 0.28 | 0.29 | 0.29 | 0.29 | 0.28 | 371,382 |
June 03, 2025 | 0.28 | 0.29 | 0.29 | 0.29 | 0.28 | 458,494 |
June 02, 2025 | 0.3 | 0.28 | 0.28 | 0.3 | 0.28 | 640,700 |
May 30, 2025 | 0.28 | 0.29 | 0.29 | 0.29 | 0.26 | 696,056 |
May 29, 2025 | 0.28 | 0.27 | 0.27 | 0.28 | 0.26 | 329,120 |
May 28, 2025 | 0.28 | 0.27 | 0.27 | 0.29 | 0.27 | 270,700 |
May 27, 2025 | 0.29 | 0.28 | 0.28 | 0.3 | 0.28 | 540,063 |
May 23, 2025 | 0.27 | 0.28 | 0.28 | 0.28 | 0.26 | 386,368 |
May 22, 2025 | 0.28 | 0.27 | 0.27 | 0.28 | 0.27 | 380,500 |
May 21, 2025 | 0.28 | 0.28 | 0.28 | 0.3 | 0.27 | 328,900 |
May 20, 2025 | 0.3 | 0.29 | 0.29 | 0.3 | 0.28 | 683,500 |
May 19, 2025 | 0.28 | 0.29 | 0.29 | 0.3 | 0.28 | 646,232 |
May 16, 2025 | 0.27 | 0.28 | 0.28 | 0.28 | 0.26 | 415,597 |
May 15, 2025 | 0.27 | 0.26 | 0.26 | 0.27 | 0.25 | 453,892 |
May 14, 2025 | 0.25 | 0.27 | 0.27 | 0.29 | 0.25 | 2.95M |
May 13, 2025 | 0.3 | 0.25 | 0.25 | 0.31 | 0.25 | 19.45M |
May 12, 2025 | 0.3 | 0.3 | 0.3 | 0.33 | 0.29 | 893,800 |
May 09, 2025 | 0.3 | 0.29 | 0.29 | 0.31 | 0.29 | 650,508 |
May 08, 2025 | 0.31 | 0.3 | 0.3 | 0.31 | 0.3 | 309,892 |
May 07, 2025 | 0.31 | 0.3 | 0.3 | 0.31 | 0.3 | 418,900 |