0.47
+0(-2.54%)
Currency In EUR
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 0.47 | 0.47 | 0.47 | 0.48 | 0.46 | 251,795 |
September 04, 2025 | 0.47 | 0.48 | 0.48 | 0.48 | 0.47 | 500,017 |
September 03, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.47 | 556,823 |
September 02, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.48 | 251,409 |
September 01, 2025 | 0.5 | 0.49 | 0.49 | 0.5 | 0.48 | 939,630 |
August 29, 2025 | 0.5 | 0.49 | 0.49 | 0.5 | 0.48 | 142,900 |
August 28, 2025 | 0.5 | 0.51 | 0.51 | 0.52 | 0.5 | 252,715 |
August 27, 2025 | 0.52 | 0.51 | 0.51 | 0.53 | 0.5 | 40,000 |
August 26, 2025 | 0.53 | 0.52 | 0.52 | 0.53 | 0.51 | 40,000 |
August 22, 2025 | 0.51 | 0.52 | 0.52 | 0.52 | 0.51 | 52,000 |
August 21, 2025 | 0.52 | 0.53 | 0.53 | 0.53 | 0.52 | 274,139 |
August 20, 2025 | 0.52 | 0.53 | 0.53 | 0.53 | 0.52 | 90,704 |
August 19, 2025 | 0.52 | 0.53 | 0.53 | 0.53 | 0.52 | 12,146 |
August 18, 2025 | 0.52 | 0.53 | 0.53 | 0.53 | 0.52 | 12,171 |
August 15, 2025 | 0.52 | 0.53 | 0.53 | 0.53 | 0.51 | 1.14M |
August 14, 2025 | 0.52 | 0.53 | 0.53 | 0.53 | 0.52 | 1.06M |
August 13, 2025 | 0.53 | 0.54 | 0.53 | 0.54 | 0.53 | 38,239 |
August 12, 2025 | 0.53 | 0.53 | 0.52 | 0.54 | 0.52 | 359,527 |
August 11, 2025 | 0.53 | 0.53 | 0.53 | 0.54 | 0.53 | 402,429 |
August 08, 2025 | 0.54 | 0.54 | 0.53 | 0.54 | 0.52 | 129,748 |
August 07, 2025 | 0.54 | 0.53 | 0.52 | 0.54 | 0.53 | 584,748 |
August 06, 2025 | 0.54 | 0.53 | 0.52 | 0.54 | 0.53 | 210,000 |
August 05, 2025 | 0.52 | 0.54 | 0.53 | 0.55 | 0.52 | 25,811 |
August 04, 2025 | 0.56 | 0.54 | 0.53 | 0.56 | 0.54 | 29,610 |
August 01, 2025 | 0.53 | 0.54 | 0.53 | 0.56 | 0.53 | 331,928 |
July 31, 2025 | 0.56 | 0.55 | 0.54 | 0.56 | 0.54 | 94,746 |
July 30, 2025 | 0.57 | 0.55 | 0.55 | 0.57 | 0.55 | 13,658 |
July 29, 2025 | 0.55 | 0.56 | 0.56 | 0.56 | 0.55 | 119 |
July 28, 2025 | 0.53 | 0.56 | 0.56 | 0.6 | 0.53 | 429,582 |
July 25, 2025 | 0.61 | 0.62 | 0.62 | 0.62 | 0.61 | 100,000 |
July 24, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.61 | 480,542 |
July 23, 2025 | 0.61 | 0.61 | 0.61 | 0.62 | 0.61 | 100,000 |
July 22, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | 150,090 |
July 21, 2025 | 0.61 | 0.61 | 0.61 | 0.62 | 0.61 | 37,794 |
July 18, 2025 | 0.61 | 0.62 | 0.62 | 0.62 | 0.61 | 8,683 |
July 17, 2025 | 0.61 | 0.62 | 0.62 | 0.62 | 0.61 | 15,009 |
July 16, 2025 | 0.61 | 0.62 | 0.62 | 0.62 | 0.61 | 213,264 |
July 15, 2025 | 0.61 | 0.62 | 0.62 | 0.62 | 0.61 | 18,000 |
July 14, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.61 | 24,442 |
July 11, 2025 | 0.61 | 0.62 | 0.62 | 0.62 | 0.61 | 11,760 |
July 10, 2025 | 0.62 | 0.61 | 0.61 | 0.62 | 0.61 | 488,016 |
July 09, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | 469,933 |
July 08, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | 710,375 |
July 07, 2025 | 0.63 | 0.62 | 0.62 | 0.64 | 0.62 | 50,961 |
July 04, 2025 | 0.62 | 0.63 | 0.63 | 0.63 | 0.62 | 93,020 |
July 03, 2025 | 0.62 | 0.63 | 0.63 | 0.63 | 0.62 | 4.62M |
July 02, 2025 | 0.63 | 0.62 | 0.62 | 0.63 | 0.62 | 961,085 |
July 01, 2025 | 0.62 | 0.63 | 0.63 | 0.64 | 0.62 | 6.56M |
June 30, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | 31,883 |
June 27, 2025 | 0.62 | 0.63 | 0.63 | 0.63 | 0.61 | 75,807 |
June 26, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | 24,951 |
June 25, 2025 | 0.65 | 0.63 | 0.63 | 0.65 | 0.62 | 1.46M |
June 24, 2025 | 0.63 | 0.64 | 0.64 | 0.64 | 0.63 | 13,000 |
June 23, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | 0.62 | 795,211 |
June 20, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | 36M |
June 19, 2025 | 0.63 | 0.64 | 0.64 | 0.65 | 0.62 | 1.15M |
June 18, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | 544,455 |
June 17, 2025 | 0.63 | 0.63 | 0.63 | 0.64 | 0.63 | 26,366 |
June 16, 2025 | 0.64 | 0.63 | 0.63 | 0.64 | 0.63 | 8,547 |
June 13, 2025 | 0.65 | 0.64 | 0.64 | 0.65 | 0.63 | 9,547 |