0.68
-0.0097(-1.41%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
May 08, 2025 | 0.7 | 0.69 | 0.69 | 0.71 | 0.67 | 112,049 |
May 07, 2025 | 0.68 | 0.68 | 0.68 | 0.69 | 0.67 | 104,800 |
May 06, 2025 | 0.67 | 0.69 | 0.69 | 0.7 | 0.67 | 60,741 |
May 05, 2025 | 0.67 | 0.68 | 0.68 | 0.71 | 0.67 | 70,595 |
May 02, 2025 | 0.7 | 0.69 | 0.69 | 0.72 | 0.67 | 208,321 |
May 01, 2025 | 0.66 | 0.71 | 0.71 | 0.73 | 0.66 | 155,831 |
April 30, 2025 | 0.67 | 0.67 | 0.67 | 0.7 | 0.66 | 132,871 |
April 29, 2025 | 0.69 | 0.67 | 0.67 | 0.71 | 0.65 | 285,320 |
April 28, 2025 | 0.75 | 0.69 | 0.69 | 0.77 | 0.66 | 429,600 |
April 25, 2025 | 0.78 | 0.76 | 0.76 | 0.78 | 0.74 | 354,900 |
April 24, 2025 | 0.69 | 0.78 | 0.78 | 0.78 | 0.67 | 650,612 |
April 23, 2025 | 0.68 | 0.68 | 0.68 | 0.72 | 0.68 | 232,335 |
April 22, 2025 | 0.71 | 0.7 | 0.7 | 0.72 | 0.67 | 339,305 |
April 21, 2025 | 0.7 | 0.73 | 0.73 | 0.77 | 0.65 | 599,742 |
April 17, 2025 | 0.67 | 0.76 | 0.76 | 0.8 | 0.66 | 778,755 |
April 16, 2025 | 0.86 | 0.72 | 0.72 | 0.86 | 0.7 | 2.55M |
April 15, 2025 | 0.93 | 0.93 | 0.93 | 1.09 | 0.77 | 75.28M |
April 14, 2025 | 0.56 | 0.65 | 0.65 | 0.76 | 0.56 | 8.67M |
April 11, 2025 | 0.58 | 0.53 | 0.53 | 0.61 | 0.53 | 138,629 |
April 10, 2025 | 0.62 | 0.58 | 0.58 | 0.63 | 0.58 | 89,527 |
April 09, 2025 | 0.59 | 0.61 | 0.61 | 0.64 | 0.58 | 175,644 |
April 08, 2025 | 0.62 | 0.63 | 0.63 | 0.65 | 0.6 | 93,100 |
April 07, 2025 | 0.63 | 0.61 | 0.61 | 0.65 | 0.6 | 153,747 |
April 04, 2025 | 0.67 | 0.68 | 0.68 | 0.7 | 0.65 | 324,960 |
April 03, 2025 | 0.67 | 0.74 | 0.74 | 0.79 | 0.67 | 617,100 |
April 02, 2025 | 0.68 | 0.71 | 0.71 | 0.71 | 0.68 | 107,100 |
April 01, 2025 | 0.68 | 0.71 | 0.71 | 0.72 | 0.67 | 144,747 |
March 31, 2025 | 0.73 | 0.7 | 0.7 | 0.73 | 0.65 | 458,102 |
March 28, 2025 | 0.75 | 0.77 | 0.77 | 0.83 | 0.71 | 2.1M |
March 27, 2025 | 0.67 | 0.7 | 0.7 | 0.7 | 0.64 | 6.57M |
March 26, 2025 | 0.68 | 0.68 | 0.68 | 0.68 | 0.64 | 163,119 |
March 25, 2025 | 0.71 | 0.69 | 0.69 | 0.72 | 0.66 | 506,937 |
March 24, 2025 | 0.81 | 0.73 | 0.73 | 0.84 | 0.73 | 397,712 |
March 21, 2025 | 0.77 | 0.84 | 0.84 | 0.86 | 0.77 | 573,146 |
March 20, 2025 | 0.72 | 0.82 | 0.82 | 0.83 | 0.71 | 2.99M |
March 19, 2025 | 0.67 | 0.72 | 0.72 | 0.72 | 0.66 | 197,824 |
March 18, 2025 | 0.68 | 0.68 | 0.68 | 0.69 | 0.67 | 203,156 |
March 17, 2025 | 0.68 | 0.68 | 0.68 | 0.72 | 0.65 | 398,435 |
March 14, 2025 | 0.73 | 0.69 | 0.69 | 0.73 | 0.69 | 442,706 |
March 13, 2025 | 0.71 | 0.73 | 0.73 | 0.74 | 0.66 | 565,600 |
March 12, 2025 | 0.82 | 0.78 | 0.78 | 0.85 | 0.75 | 1.75M |
March 11, 2025 | 1 | 0.75 | 0.75 | 1.03 | 0.62 | 3.54M |
March 10, 2025 | 0.88 | 1 | 1 | 1.08 | 0.87 | 1.88M |
March 07, 2025 | 0.73 | 0.97 | 0.97 | 1.24 | 0.73 | 20.44M |
March 06, 2025 | 0.75 | 0.77 | 0.77 | 0.85 | 0.71 | 4.38M |
March 05, 2025 | 0.89 | 0.84 | 0.84 | 0.97 | 0.72 | 86.72M |
March 04, 2025 | 0.45 | 0.52 | 0.52 | 0.52 | 0.45 | 6.51M |
March 03, 2025 | 0.47 | 0.5 | 0.5 | 0.51 | 0.44 | 2.25M |
February 28, 2025 | 0.63 | 0.65 | 0.65 | 0.82 | 0.56 | 58.53M |
February 27, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.46 | 2.75M |
February 26, 2025 | 0.42 | 0.47 | 0.47 | 0.49 | 0.42 | 104,900 |
February 25, 2025 | 0.45 | 0.42 | 0.42 | 0.46 | 0.42 | 17,600 |
February 24, 2025 | 0.47 | 0.45 | 0.45 | 0.47 | 0.45 | 11,500 |
February 21, 2025 | 0.5 | 0.48 | 0.48 | 0.52 | 0.48 | 21,656 |
February 20, 2025 | 0.5 | 0.49 | 0.49 | 0.5 | 0.46 | 29,119 |
February 19, 2025 | 0.48 | 0.47 | 0.47 | 0.48 | 0.47 | 14,100 |
February 18, 2025 | 0.46 | 0.46 | 0.46 | 0.47 | 0.45 | 46,932 |
February 14, 2025 | 0.45 | 0.46 | 0.46 | 0.46 | 0.45 | 10,940 |
February 13, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.45 | 26,400 |
February 12, 2025 | 0.46 | 0.45 | 0.45 | 0.47 | 0.45 | 15,600 |