0.26
-0.0138(-5.04%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 29, 2025 | 0.26 | 0.27 | 0.27 | 0.28 | 0.26 | 1.7M |
September 26, 2025 | 0.27 | 0.26 | 0.26 | 0.27 | 0.25 | 874,727 |
September 25, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 727,622 |
September 24, 2025 | 0.28 | 0.26 | 0.26 | 0.28 | 0.25 | 1.94M |
September 23, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.27 | 888,842 |
September 22, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.26 | 851,719 |
September 19, 2025 | 0.27 | 0.28 | 0.28 | 0.28 | 0.26 | 1.31M |
September 18, 2025 | 0.29 | 0.27 | 0.27 | 0.29 | 0.26 | 1.78M |
September 17, 2025 | 0.25 | 0.27 | 0.27 | 0.27 | 0.25 | 7.41M |
September 16, 2025 | 0.27 | 0.26 | 0.26 | 0.27 | 0.25 | 525,600 |
September 15, 2025 | 0.26 | 0.26 | 0.26 | 0.27 | 0.26 | 897,127 |
September 12, 2025 | 0.3 | 0.27 | 0.27 | 0.3 | 0.26 | 1.09M |
September 11, 2025 | 0.25 | 0.28 | 0.28 | 0.29 | 0.25 | 2.24M |
September 10, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.24 | 1.31M |
September 09, 2025 | 0.25 | 0.24 | 0.24 | 0.25 | 0.24 | 591,669 |
September 08, 2025 | 0.25 | 0.24 | 0.24 | 0.26 | 0.24 | 892,844 |
September 05, 2025 | 0.26 | 0.24 | 0.24 | 0.26 | 0.24 | 668,184 |
September 04, 2025 | 0.27 | 0.25 | 0.25 | 0.27 | 0.24 | 945,028 |
September 03, 2025 | 0.26 | 0.26 | 0.26 | 0.27 | 0.25 | 446,162 |
September 02, 2025 | 0.28 | 0.26 | 0.26 | 0.28 | 0.25 | 800,844 |
August 29, 2025 | 0.28 | 0.27 | 0.27 | 0.29 | 0.27 | 507,104 |
August 28, 2025 | 0.29 | 0.28 | 0.28 | 0.29 | 0.27 | 357,516 |
August 27, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.27 | 673,400 |
August 26, 2025 | 0.29 | 0.28 | 0.28 | 0.29 | 0.27 | 543,234 |
August 25, 2025 | 0.28 | 0.28 | 0.28 | 0.3 | 0.28 | 966,400 |
August 22, 2025 | 0.27 | 0.29 | 0.29 | 0.29 | 0.27 | 1.31M |
August 21, 2025 | 0.27 | 0.27 | 0.27 | 0.28 | 0.26 | 967,942 |
August 20, 2025 | 0.3 | 0.28 | 0.28 | 0.3 | 0.28 | 830,000 |
August 19, 2025 | 0.31 | 0.29 | 0.29 | 0.31 | 0.28 | 613,139 |
August 18, 2025 | 0.31 | 0.3 | 0.3 | 0.32 | 0.29 | 694,882 |
August 15, 2025 | 0.31 | 0.3 | 0.3 | 0.31 | 0.3 | 805,529 |
August 14, 2025 | 0.32 | 0.3 | 0.3 | 0.32 | 0.3 | 786,500 |
August 13, 2025 | 0.33 | 0.32 | 0.32 | 0.34 | 0.3 | 1.28M |
August 12, 2025 | 0.3 | 0.34 | 0.34 | 0.34 | 0.3 | 2.19M |
August 11, 2025 | 0.33 | 0.3 | 0.3 | 0.33 | 0.3 | 1.2M |
August 08, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.3 | 953,635 |
August 07, 2025 | 0.31 | 0.32 | 0.32 | 0.34 | 0.3 | 1.62M |
August 06, 2025 | 0.29 | 0.3 | 0.3 | 0.3 | 0.29 | 720,673 |
August 05, 2025 | 0.31 | 0.29 | 0.29 | 0.31 | 0.29 | 490,702 |
August 04, 2025 | 0.32 | 0.31 | 0.31 | 0.33 | 0.29 | 1.25M |
August 01, 2025 | 0.31 | 0.29 | 0.29 | 0.32 | 0.28 | 1.45M |
July 31, 2025 | 0.32 | 0.31 | 0.31 | 0.34 | 0.3 | 1.74M |
July 30, 2025 | 0.31 | 0.29 | 0.29 | 0.32 | 0.28 | 1.64M |
July 29, 2025 | 0.33 | 0.31 | 0.31 | 0.36 | 0.31 | 1.42M |
July 28, 2025 | 0.36 | 0.34 | 0.34 | 0.37 | 0.33 | 1.64M |
July 25, 2025 | 0.37 | 0.34 | 0.34 | 0.37 | 0.33 | 3.4M |
July 24, 2025 | 0.38 | 0.38 | 0.38 | 0.4 | 0.37 | 1.93M |
July 23, 2025 | 0.4 | 0.38 | 0.38 | 0.42 | 0.38 | 2.56M |
July 22, 2025 | 0.42 | 0.39 | 0.39 | 0.44 | 0.38 | 4.12M |
July 21, 2025 | 0.49 | 0.4 | 0.4 | 0.55 | 0.4 | 9.59M |
July 18, 2025 | 0.41 | 0.5 | 0.5 | 0.65 | 0.39 | 67.48M |
July 17, 2025 | 0.31 | 0.4 | 0.4 | 0.42 | 0.3 | 13.05M |
July 16, 2025 | 0.31 | 0.29 | 0.29 | 0.31 | 0.28 | 3.66M |
July 15, 2025 | 0.32 | 0.31 | 0.31 | 0.33 | 0.3 | 4.65M |
July 14, 2025 | 0.31 | 0.33 | 0.33 | 0.36 | 0.3 | 14.91M |
July 11, 2025 | 0.32 | 0.3 | 0.3 | 0.36 | 0.3 | 27.13M |
July 10, 2025 | 0.28 | 0.28 | 0.28 | 0.3 | 0.24 | 9.75M |
July 09, 2025 | 0.3 | 0.27 | 0.27 | 0.3 | 0.26 | 4.66M |
July 08, 2025 | 0.3 | 0.29 | 0.29 | 0.32 | 0.28 | 15.03M |
July 07, 2025 | 0.24 | 0.26 | 0.26 | 0.32 | 0.23 | 15.92M |