0.41
-0.0005(-0.12%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 0.35 | 0.41 | 0.41 | 0.41 | 0.35 | 317 |
September 25, 2025 | 0.41 | 0.41 | 0.41 | 0.44 | 0.34 | 18,500 |
September 24, 2025 | 0.37 | 0.42 | 0.42 | 0.42 | 0.35 | 1,500 |
September 23, 2025 | 0.42 | 0.4 | 0.4 | 0.42 | 0.4 | 4,159 |
September 22, 2025 | 0.35 | 0.44 | 0.44 | 0.44 | 0.35 | 642 |
September 19, 2025 | 0.4 | 0.43 | 0.43 | 0.44 | 0.4 | 11,800 |
September 18, 2025 | 0.36 | 0.44 | 0.44 | 0.44 | 0.36 | 3,619 |
September 17, 2025 | 0.41 | 0.43 | 0.43 | 0.43 | 0.33 | 7,155 |
September 16, 2025 | 0.35 | 0.44 | 0.44 | 0.44 | 0.35 | 3,141 |
September 15, 2025 | 0.45 | 0.42 | 0.42 | 0.45 | 0.42 | 764 |
September 12, 2025 | 0.39 | 0.45 | 0.45 | 0.45 | 0.34 | 5,323 |
September 11, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | 211 |
September 10, 2025 | 0.35 | 0.38 | 0.38 | 0.45 | 0.31 | 25,254 |
September 09, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | 50 |
September 08, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | 341 |
September 05, 2025 | 0.38 | 0.38 | 0.38 | 0.45 | 0.38 | 2,877 |
September 04, 2025 | 0.4 | 0.44 | 0.44 | 0.46 | 0.4 | 2,908 |
September 03, 2025 | 0.42 | 0.4 | 0.4 | 0.42 | 0.4 | 36,294 |
September 02, 2025 | 0.4 | 0.45 | 0.45 | 0.45 | 0.4 | 2,017 |
August 29, 2025 | 0.49 | 0.44 | 0.44 | 0.49 | 0.42 | 3,832 |
August 28, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.4 | 6,547 |
August 27, 2025 | 0.4 | 0.44 | 0.44 | 0.44 | 0.4 | 6,506 |
August 26, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | 0 |
August 25, 2025 | 0.4 | 0.46 | 0.46 | 0.46 | 0.4 | 2,200 |
August 22, 2025 | 0.4 | 0.43 | 0.43 | 0.46 | 0.4 | 11,103 |
August 21, 2025 | 0.44 | 0.46 | 0.46 | 0.46 | 0.39 | 9,617 |
August 20, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | 0 |
August 19, 2025 | 0.45 | 0.49 | 0.49 | 0.49 | 0.39 | 6,604 |
August 18, 2025 | 0.45 | 0.5 | 0.5 | 0.5 | 0.45 | 714 |
August 15, 2025 | 0.51 | 0.52 | 0.52 | 0.53 | 0.51 | 2,639 |
August 14, 2025 | 0.58 | 0.45 | 0.45 | 0.59 | 0.45 | 15,000 |
August 13, 2025 | 0.57 | 0.54 | 0.54 | 0.58 | 0.47 | 3,018 |
August 12, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | 40 |
August 11, 2025 | 0.5 | 0.51 | 0.51 | 0.51 | 0.5 | 900 |
August 08, 2025 | 0.56 | 0.51 | 0.51 | 0.56 | 0.45 | 2,200 |
August 07, 2025 | 0.47 | 0.56 | 0.56 | 0.56 | 0.45 | 11,702 |
August 06, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | 0 |
August 05, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.47 | 22,025 |
August 04, 2025 | 0.58 | 0.58 | 0.58 | 0.59 | 0.45 | 11,880 |
August 01, 2025 | 0.5 | 0.59 | 0.59 | 0.59 | 0.46 | 1,814 |
July 31, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | 2 |
July 30, 2025 | 0.53 | 0.59 | 0.59 | 0.59 | 0.53 | 1,149 |
July 29, 2025 | 0.56 | 0.6 | 0.6 | 0.6 | 0.53 | 1,317 |
July 28, 2025 | 0.62 | 0.61 | 0.61 | 0.62 | 0.54 | 1,523 |
July 25, 2025 | 0.52 | 0.57 | 0.57 | 0.64 | 0.52 | 900 |
July 24, 2025 | 0.51 | 0.61 | 0.61 | 0.63 | 0.51 | 9,700 |
July 23, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | 4 |
July 22, 2025 | 0.56 | 0.63 | 0.63 | 0.64 | 0.51 | 3,124 |
July 21, 2025 | 0.64 | 0.65 | 0.65 | 0.65 | 0.49 | 15,322 |
July 18, 2025 | 0.5 | 0.5 | 0.5 | 0.5 | 0.5 | 0 |
July 17, 2025 | 0.63 | 0.5 | 0.5 | 0.66 | 0.5 | 31,400 |
July 16, 2025 | 0.58 | 0.58 | 0.58 | 0.63 | 0.47 | 18,500 |
July 15, 2025 | 0.54 | 0.63 | 0.63 | 0.63 | 0.46 | 2,320 |
July 14, 2025 | 0.51 | 0.55 | 0.55 | 0.55 | 0.47 | 3,500 |
July 11, 2025 | 0.52 | 0.59 | 0.59 | 0.59 | 0.52 | 1,107 |
July 10, 2025 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | 0 |
July 09, 2025 | 0.45 | 0.68 | 0.68 | 0.68 | 0.45 | 9,516 |
July 08, 2025 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | 0 |
July 07, 2025 | 0.44 | 0.54 | 0.54 | 0.54 | 0.42 | 18,600 |
July 03, 2025 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | 0 |