0.14
-0.0172(-11.02%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
May 02, 2025 | 0.16 | 0.14 | 0.14 | 0.39 | 0.13 | 77.63M |
May 01, 2025 | 0.14 | 0.16 | 0.16 | 0.17 | 0.14 | 1.84M |
April 30, 2025 | 0.11 | 0.14 | 0.14 | 0.15 | 0.11 | 2.27M |
April 29, 2025 | 0.12 | 0.11 | 0.11 | 0.12 | 0.11 | 429,734 |
April 28, 2025 | 0.12 | 0.12 | 0.12 | 0.13 | 0.11 | 1.19M |
April 25, 2025 | 0.12 | 0.12 | 0.12 | 0.13 | 0.12 | 1.39M |
April 24, 2025 | 0.12 | 0.13 | 0.13 | 0.15 | 0.12 | 3.53M |
April 23, 2025 | 0.14 | 0.13 | 0.13 | 0.14 | 0.12 | 836,444 |
April 22, 2025 | 0.13 | 0.13 | 0.13 | 0.14 | 0.12 | 639,300 |
April 21, 2025 | 0.13 | 0.13 | 0.13 | 0.14 | 0.12 | 692,300 |
April 17, 2025 | 0.13 | 0.13 | 0.13 | 0.14 | 0.12 | 636,007 |
April 16, 2025 | 0.14 | 0.13 | 0.13 | 0.15 | 0.13 | 330,739 |
April 15, 2025 | 0.16 | 0.14 | 0.14 | 0.16 | 0.14 | 313,921 |
April 14, 2025 | 0.14 | 0.15 | 0.15 | 0.16 | 0.14 | 337,538 |
April 11, 2025 | 0.15 | 0.14 | 0.14 | 0.16 | 0.14 | 389,025 |
April 10, 2025 | 0.17 | 0.15 | 0.15 | 0.18 | 0.14 | 444,873 |
April 09, 2025 | 0.17 | 0.17 | 0.17 | 0.18 | 0.15 | 769,500 |
April 08, 2025 | 0.2 | 0.17 | 0.17 | 0.2 | 0.16 | 521,265 |
April 07, 2025 | 0.2 | 0.18 | 0.18 | 0.22 | 0.18 | 518,300 |
April 04, 2025 | 0.19 | 0.2 | 0.2 | 0.21 | 0.19 | 168,202 |
April 03, 2025 | 0.21 | 0.19 | 0.19 | 0.21 | 0.17 | 174,280 |
April 02, 2025 | 0.22 | 0.21 | 0.21 | 0.23 | 0.2 | 378,988 |
April 01, 2025 | 0.21 | 0.22 | 0.22 | 0.22 | 0.21 | 85,531 |
March 31, 2025 | 0.23 | 0.21 | 0.21 | 0.23 | 0.2 | 646,639 |
March 28, 2025 | 0.24 | 0.22 | 0.22 | 0.25 | 0.22 | 254,685 |
March 27, 2025 | 0.26 | 0.24 | 0.24 | 0.27 | 0.23 | 514,400 |
March 26, 2025 | 0.32 | 0.26 | 0.26 | 0.33 | 0.24 | 1.39M |
March 25, 2025 | 0.33 | 0.32 | 0.32 | 0.33 | 0.31 | 255,613 |
March 24, 2025 | 0.32 | 0.34 | 0.34 | 0.35 | 0.32 | 449,515 |
March 21, 2025 | 0.32 | 0.33 | 0.33 | 0.34 | 0.32 | 314,300 |
March 20, 2025 | 0.33 | 0.32 | 0.32 | 0.35 | 0.32 | 325,243 |
March 19, 2025 | 0.38 | 0.33 | 0.33 | 0.38 | 0.32 | 546,574 |
March 18, 2025 | 0.33 | 0.32 | 0.32 | 0.34 | 0.3 | 500,702 |
March 17, 2025 | 0.39 | 0.3 | 0.3 | 0.39 | 0.29 | 2.63M |
March 14, 2025 | 0.37 | 0.37 | 0.37 | 0.39 | 0.3 | 2.07M |
March 13, 2025 | 0.42 | 0.4 | 0.4 | 0.46 | 0.39 | 581,071 |
March 12, 2025 | 0.39 | 0.42 | 0.42 | 0.43 | 0.38 | 349,600 |
March 11, 2025 | 0.37 | 0.39 | 0.39 | 0.39 | 0.37 | 181,266 |
March 10, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.36 | 90,933 |
March 07, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.36 | 87,656 |
March 06, 2025 | 0.36 | 0.38 | 0.38 | 0.38 | 0.35 | 75,022 |
March 05, 2025 | 0.36 | 0.36 | 0.36 | 0.37 | 0.35 | 65,700 |
March 04, 2025 | 0.36 | 0.36 | 0.36 | 0.38 | 0.34 | 263,795 |
March 03, 2025 | 0.39 | 0.36 | 0.36 | 0.41 | 0.36 | 220,400 |
February 28, 2025 | 0.37 | 0.39 | 0.39 | 0.39 | 0.35 | 328,858 |
February 27, 2025 | 0.36 | 0.36 | 0.36 | 0.37 | 0.35 | 218,765 |
February 26, 2025 | 0.38 | 0.36 | 0.36 | 0.38 | 0.34 | 331,624 |
February 25, 2025 | 0.37 | 0.37 | 0.37 | 0.38 | 0.36 | 457,300 |
February 24, 2025 | 0.35 | 0.35 | 0.35 | 0.36 | 0.33 | 320,317 |
February 21, 2025 | 0.34 | 0.34 | 0.34 | 0.35 | 0.32 | 424,844 |
February 20, 2025 | 0.33 | 0.34 | 0.34 | 0.34 | 0.33 | 355,900 |
February 19, 2025 | 0.34 | 0.32 | 0.32 | 0.35 | 0.32 | 393,221 |
February 18, 2025 | 0.34 | 0.33 | 0.33 | 0.36 | 0.32 | 1.03M |
February 14, 2025 | 0.32 | 0.32 | 0.32 | 0.35 | 0.32 | 319,565 |
February 13, 2025 | 0.3 | 0.32 | 0.32 | 0.32 | 0.3 | 290,326 |
February 12, 2025 | 0.3 | 0.3 | 0.3 | 0.33 | 0.3 | 778,383 |
February 11, 2025 | 0.37 | 0.32 | 0.32 | 0.38 | 0.29 | 1.85M |
February 10, 2025 | 0.38 | 0.38 | 0.38 | 0.4 | 0.37 | 1.12M |
February 07, 2025 | 0.38 | 0.4 | 0.4 | 0.54 | 0.38 | 4M |
February 06, 2025 | 0.38 | 0.38 | 0.38 | 0.39 | 0.37 | 242,800 |