0.35
-0.027(-7.22%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
June 25, 2025 | 0.33 | 0.37 | 0.37 | 0.37 | 0.32 | 2.15M |
June 24, 2025 | 0.32 | 0.33 | 0.33 | 0.33 | 0.31 | 2.03M |
June 23, 2025 | 0.34 | 0.3 | 0.3 | 0.35 | 0.3 | 4.13M |
June 20, 2025 | 0.36 | 0.34 | 0.34 | 0.36 | 0.34 | 1.25M |
June 18, 2025 | 0.34 | 0.35 | 0.35 | 0.36 | 0.34 | 1.08M |
June 17, 2025 | 0.37 | 0.35 | 0.35 | 0.37 | 0.35 | 1.03M |
June 16, 2025 | 0.36 | 0.37 | 0.37 | 0.37 | 0.35 | 1.2M |
June 13, 2025 | 0.36 | 0.35 | 0.35 | 0.37 | 0.35 | 1.11M |
June 12, 2025 | 0.37 | 0.37 | 0.37 | 0.39 | 0.36 | 863,809 |
June 11, 2025 | 0.38 | 0.37 | 0.37 | 0.4 | 0.37 | 1.92M |
June 10, 2025 | 0.4 | 0.39 | 0.39 | 0.41 | 0.38 | 1.22M |
June 09, 2025 | 0.38 | 0.4 | 0.4 | 0.4 | 0.37 | 1.38M |
June 06, 2025 | 0.37 | 0.37 | 0.37 | 0.39 | 0.37 | 1.2M |
June 05, 2025 | 0.38 | 0.36 | 0.36 | 0.39 | 0.36 | 885,185 |
June 04, 2025 | 0.37 | 0.38 | 0.38 | 0.39 | 0.36 | 1.26M |
June 03, 2025 | 0.35 | 0.36 | 0.36 | 0.37 | 0.35 | 1.8M |
June 02, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.35 | 1.14M |
May 30, 2025 | 0.36 | 0.35 | 0.35 | 0.38 | 0.35 | 1.8M |
May 29, 2025 | 0.38 | 0.36 | 0.36 | 0.4 | 0.36 | 1.46M |
May 28, 2025 | 0.38 | 0.38 | 0.38 | 0.39 | 0.38 | 898,100 |
May 27, 2025 | 0.42 | 0.38 | 0.38 | 0.42 | 0.38 | 1.47M |
May 23, 2025 | 0.4 | 0.41 | 0.41 | 0.42 | 0.38 | 1.9M |
May 22, 2025 | 0.4 | 0.41 | 0.41 | 0.42 | 0.38 | 2.19M |
May 21, 2025 | 0.43 | 0.38 | 0.38 | 0.44 | 0.37 | 4.02M |
May 20, 2025 | 0.46 | 0.44 | 0.44 | 0.47 | 0.42 | 2.44M |
May 19, 2025 | 0.58 | 0.46 | 0.46 | 0.58 | 0.45 | 12.52M |
May 16, 2025 | 0.5 | 0.6 | 0.6 | 0.64 | 0.49 | 7.59M |
May 15, 2025 | 0.5 | 0.49 | 0.49 | 0.5 | 0.46 | 925,669 |
May 14, 2025 | 0.43 | 0.49 | 0.49 | 0.49 | 0.43 | 1.88M |
May 13, 2025 | 0.47 | 0.44 | 0.44 | 0.47 | 0.42 | 3.42M |
May 12, 2025 | 0.42 | 0.46 | 0.46 | 0.47 | 0.42 | 2.41M |
May 09, 2025 | 0.41 | 0.4 | 0.4 | 0.42 | 0.39 | 1.19M |
May 08, 2025 | 0.42 | 0.41 | 0.41 | 0.44 | 0.41 | 1.32M |
May 07, 2025 | 0.39 | 0.42 | 0.42 | 0.42 | 0.39 | 1.23M |
May 06, 2025 | 0.43 | 0.41 | 0.41 | 0.43 | 0.39 | 1.99M |
May 05, 2025 | 0.47 | 0.43 | 0.43 | 0.48 | 0.41 | 1.96M |
May 02, 2025 | 0.42 | 0.46 | 0.46 | 0.49 | 0.4 | 3.87M |
May 01, 2025 | 0.41 | 0.41 | 0.41 | 0.43 | 0.4 | 916,200 |
April 30, 2025 | 0.4 | 0.41 | 0.41 | 0.42 | 0.36 | 1.2M |
April 29, 2025 | 0.39 | 0.39 | 0.39 | 0.4 | 0.37 | 742,966 |
April 28, 2025 | 0.4 | 0.39 | 0.39 | 0.41 | 0.37 | 744,600 |
April 25, 2025 | 0.4 | 0.4 | 0.4 | 0.41 | 0.39 | 1.38M |
April 24, 2025 | 0.35 | 0.4 | 0.4 | 0.43 | 0.35 | 2.81M |
April 23, 2025 | 0.36 | 0.37 | 0.37 | 0.38 | 0.34 | 2.64M |
April 22, 2025 | 0.33 | 0.34 | 0.34 | 0.35 | 0.32 | 4.5M |
April 21, 2025 | 0.35 | 0.33 | 0.33 | 0.35 | 0.31 | 1.87M |
April 17, 2025 | 0.31 | 0.33 | 0.34 | 0.35 | 0.31 | 1.75M |
April 16, 2025 | 0.33 | 0.3 | 0.3 | 0.33 | 0.3 | 3.38M |
April 15, 2025 | 0.37 | 0.33 | 0.33 | 0.38 | 0.33 | 1.88M |
April 14, 2025 | 0.38 | 0.37 | 0.37 | 0.38 | 0.34 | 1.42M |
April 11, 2025 | 0.33 | 0.37 | 0.37 | 0.38 | 0.32 | 1.58M |
April 10, 2025 | 0.32 | 0.32 | 0.32 | 0.35 | 0.31 | 1.29M |
April 09, 2025 | 0.35 | 0.32 | 0.32 | 0.36 | 0.3 | 4.82M |
April 08, 2025 | 0.42 | 0.35 | 0.35 | 0.42 | 0.34 | 2.63M |
April 07, 2025 | 0.42 | 0.41 | 0.41 | 0.43 | 0.36 | 3.68M |
April 04, 2025 | 0.41 | 0.43 | 0.43 | 0.45 | 0.4 | 6.19M |
April 03, 2025 | 0.42 | 0.41 | 0.41 | 0.44 | 0.4 | 1.86M |
April 02, 2025 | 0.44 | 0.44 | 0.44 | 0.46 | 0.44 | 1.83M |
April 01, 2025 | 0.5 | 0.46 | 0.46 | 0.5 | 0.46 | 1.37M |
March 31, 2025 | 0.5 | 0.49 | 0.49 | 0.52 | 0.45 | 1.71M |