0.35
+0.0021(+0.61%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 0.34 | 0.35 | 0.35 | 0.35 | 0.34 | 482,551 |
September 04, 2025 | 0.36 | 0.35 | 0.35 | 0.37 | 0.34 | 761,200 |
September 03, 2025 | 0.38 | 0.37 | 0.37 | 0.38 | 0.36 | 502,632 |
September 02, 2025 | 0.39 | 0.38 | 0.38 | 0.39 | 0.37 | 256,648 |
August 29, 2025 | 0.39 | 0.38 | 0.38 | 0.39 | 0.37 | 340,924 |
August 28, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.38 | 353,392 |
August 27, 2025 | 0.38 | 0.38 | 0.38 | 0.4 | 0.38 | 616,268 |
August 26, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.37 | 254,732 |
August 25, 2025 | 0.38 | 0.38 | 0.38 | 0.39 | 0.37 | 479,385 |
August 22, 2025 | 0.37 | 0.38 | 0.38 | 0.39 | 0.36 | 699,808 |
August 21, 2025 | 0.38 | 0.37 | 0.37 | 0.39 | 0.37 | 426,126 |
August 20, 2025 | 0.38 | 0.37 | 0.37 | 0.39 | 0.36 | 325,785 |
August 19, 2025 | 0.37 | 0.37 | 0.37 | 0.38 | 0.36 | 427,599 |
August 18, 2025 | 0.39 | 0.38 | 0.38 | 0.4 | 0.36 | 1.33M |
August 15, 2025 | 0.39 | 0.39 | 0.39 | 0.41 | 0.38 | 669,381 |
August 14, 2025 | 0.38 | 0.39 | 0.39 | 0.4 | 0.38 | 849,847 |
August 13, 2025 | 0.4 | 0.4 | 0.4 | 0.42 | 0.39 | 689,400 |
August 12, 2025 | 0.37 | 0.4 | 0.4 | 0.4 | 0.37 | 586,116 |
August 11, 2025 | 0.36 | 0.37 | 0.37 | 0.38 | 0.35 | 712,727 |
August 08, 2025 | 0.38 | 0.38 | 0.38 | 0.4 | 0.37 | 1.05M |
August 07, 2025 | 0.39 | 0.39 | 0.39 | 0.4 | 0.38 | 1.22M |
August 06, 2025 | 0.44 | 0.41 | 0.41 | 0.46 | 0.4 | 1.93M |
August 05, 2025 | 0.4 | 0.43 | 0.43 | 0.44 | 0.4 | 661,103 |
August 04, 2025 | 0.4 | 0.42 | 0.42 | 0.44 | 0.4 | 1.31M |
August 01, 2025 | 0.39 | 0.46 | 0.46 | 0.48 | 0.39 | 2.05M |
July 31, 2025 | 0.46 | 0.44 | 0.44 | 0.47 | 0.42 | 2.5M |
July 30, 2025 | 0.5 | 0.47 | 0.47 | 0.52 | 0.47 | 4.94M |
July 29, 2025 | 0.74 | 0.61 | 0.61 | 0.76 | 0.45 | 21.17M |
July 28, 2025 | 0.6 | 0.63 | 0.63 | 0.69 | 0.56 | 27.32M |
July 25, 2025 | 0.47 | 0.51 | 0.51 | 0.52 | 0.47 | 2.43M |
July 24, 2025 | 0.48 | 0.48 | 0.48 | 0.5 | 0.46 | 1.01M |
July 23, 2025 | 0.49 | 0.48 | 0.48 | 0.49 | 0.46 | 1.21M |
July 22, 2025 | 0.52 | 0.47 | 0.47 | 0.52 | 0.35 | 3.88M |
July 21, 2025 | 0.45 | 0.51 | 0.51 | 0.52 | 0.45 | 2.79M |
July 18, 2025 | 0.45 | 0.45 | 0.45 | 0.47 | 0.42 | 1.15M |
July 17, 2025 | 0.41 | 0.45 | 0.45 | 0.46 | 0.41 | 2.78M |
July 16, 2025 | 0.38 | 0.41 | 0.41 | 0.42 | 0.36 | 2.97M |
July 15, 2025 | 0.36 | 0.37 | 0.37 | 0.37 | 0.35 | 554,634 |
July 14, 2025 | 0.39 | 0.37 | 0.37 | 0.39 | 0.34 | 1.48M |
July 11, 2025 | 0.39 | 0.39 | 0.39 | 0.4 | 0.37 | 1.83M |
July 10, 2025 | 0.32 | 0.41 | 0.41 | 0.41 | 0.32 | 6.63M |
July 09, 2025 | 0.31 | 0.32 | 0.32 | 0.33 | 0.31 | 1.72M |
July 08, 2025 | 0.32 | 0.32 | 0.32 | 0.34 | 0.3 | 1.55M |
July 07, 2025 | 0.31 | 0.33 | 0.33 | 0.34 | 0.31 | 1.09M |
July 03, 2025 | 0.34 | 0.33 | 0.33 | 0.35 | 0.32 | 1.29M |
July 02, 2025 | 0.32 | 0.33 | 0.33 | 0.33 | 0.3 | 2.15M |
July 01, 2025 | 0.28 | 0.32 | 0.32 | 0.4 | 0.27 | 13.52M |
June 30, 2025 | 0.31 | 0.3 | 0.3 | 0.33 | 0.3 | 3.95M |
June 27, 2025 | 0.37 | 0.34 | 0.34 | 0.4 | 0.31 | 15.28M |
June 26, 2025 | 0.34 | 0.47 | 0.47 | 0.53 | 0.31 | 282.43M |
June 25, 2025 | 0.26 | 0.25 | 0.25 | 0.29 | 0.23 | 52.82M |
June 24, 2025 | 0.24 | 0.23 | 0.23 | 0.24 | 0.22 | 57.68M |
June 23, 2025 | 0.24 | 0.26 | 0.26 | 0.27 | 0.23 | 2.63M |
June 20, 2025 | 0.24 | 0.25 | 0.25 | 0.26 | 0.23 | 2.56M |
June 18, 2025 | 0.25 | 0.24 | 0.24 | 0.26 | 0.22 | 4.02M |
June 17, 2025 | 0.23 | 0.24 | 0.24 | 0.25 | 0.22 | 7.18M |
June 16, 2025 | 0.35 | 0.33 | 0.33 | 0.35 | 0.32 | 920,200 |
June 13, 2025 | 0.44 | 0.35 | 0.35 | 0.44 | 0.35 | 1.81M |
June 12, 2025 | 0.43 | 0.45 | 0.45 | 0.46 | 0.43 | 689,331 |
June 11, 2025 | 0.56 | 0.45 | 0.45 | 0.57 | 0.38 | 13.92M |