0.27
-0.0507(-15.84%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
August 22, 2025 | 0.3 | 0.27 | 0.27 | 0.31 | 0.26 | 205,335 |
August 21, 2025 | 0.28 | 0.32 | 0.32 | 0.32 | 0.28 | 28,119 |
August 20, 2025 | 0.29 | 0.3 | 0.3 | 0.3 | 0.28 | 20,849 |
August 19, 2025 | 0.28 | 0.29 | 0.29 | 0.34 | 0.28 | 18,269 |
August 18, 2025 | 0.35 | 0.34 | 0.34 | 0.35 | 0.3 | 40,624 |
August 15, 2025 | 0.3 | 0.36 | 0.36 | 0.36 | 0.3 | 22,686 |
August 14, 2025 | 0.31 | 0.32 | 0.32 | 0.32 | 0.31 | 27,881 |
August 13, 2025 | 0.34 | 0.32 | 0.32 | 0.34 | 0.31 | 28,557 |
August 12, 2025 | 0.34 | 0.35 | 0.35 | 0.35 | 0.34 | 29,389 |
August 11, 2025 | 0.36 | 0.35 | 0.35 | 0.39 | 0.34 | 46,476 |
August 08, 2025 | 0.37 | 0.37 | 0.37 | 0.41 | 0.36 | 45,928 |
August 07, 2025 | 0.34 | 0.39 | 0.39 | 0.39 | 0.34 | 29,469 |
August 06, 2025 | 0.39 | 0.34 | 0.34 | 0.39 | 0.3 | 69,032 |
August 05, 2025 | 0.46 | 0.39 | 0.39 | 0.46 | 0.35 | 70,199 |
August 04, 2025 | 0.42 | 0.46 | 0.46 | 0.47 | 0.42 | 53,278 |
August 01, 2025 | 0.45 | 0.44 | 0.44 | 0.45 | 0.37 | 127,307 |
July 31, 2025 | 0.38 | 0.43 | 0.43 | 0.44 | 0.37 | 78,997 |
July 30, 2025 | 0.3 | 0.32 | 0.32 | 0.38 | 0.3 | 105,389 |
July 29, 2025 | 0.33 | 0.3 | 0.3 | 0.36 | 0.29 | 85,354 |
July 28, 2025 | 0.55 | 0.33 | 0.33 | 0.56 | 0.26 | 495,561 |
July 25, 2025 | 0.71 | 0.58 | 0.58 | 0.77 | 0.5 | 584,248 |
July 24, 2025 | 0.77 | 0.75 | 0.75 | 0.81 | 0.7 | 99,672 |
July 23, 2025 | 0.85 | 0.81 | 0.81 | 0.85 | 0.74 | 52,329 |
July 22, 2025 | 0.87 | 0.81 | 0.81 | 0.87 | 0.75 | 58,332 |
July 21, 2025 | 0.98 | 0.85 | 0.85 | 0.98 | 0.79 | 185,636 |
July 18, 2025 | 0.88 | 0.9 | 0.9 | 1 | 0.87 | 66,145 |
July 17, 2025 | 0.9 | 0.87 | 0.87 | 0.93 | 0.87 | 26,953 |
July 16, 2025 | 0.87 | 0.89 | 0.89 | 0.91 | 0.85 | 44,057 |
July 15, 2025 | 0.9 | 0.85 | 0.85 | 0.91 | 0.83 | 51,288 |
July 14, 2025 | 0.9 | 0.9 | 0.9 | 0.9 | 0.82 | 30,546 |
July 11, 2025 | 0.9 | 0.91 | 0.91 | 0.94 | 0.82 | 99,761 |
July 10, 2025 | 0.96 | 0.91 | 0.91 | 1.1 | 0.91 | 47,558 |
July 09, 2025 | 1 | 0.94 | 0.94 | 1.02 | 0.91 | 114,510 |
July 08, 2025 | 1 | 0.98 | 0.98 | 1.09 | 0.97 | 26,912 |
July 07, 2025 | 0.97 | 0.93 | 0.93 | 1 | 0.86 | 97,244 |
July 03, 2025 | 0.98 | 0.9 | 0.9 | 0.98 | 0.89 | 21,272 |
July 02, 2025 | 0.92 | 0.93 | 0.93 | 0.97 | 0.9 | 16,675 |
July 01, 2025 | 0.91 | 0.96 | 0.96 | 1 | 0.9 | 16,298 |
June 30, 2025 | 0.95 | 0.9 | 0.9 | 1 | 0.85 | 74,757 |
June 27, 2025 | 1.2 | 0.92 | 0.92 | 1.2 | 0.92 | 151,338 |
June 26, 2025 | 1.09 | 1.06 | 1.06 | 1.39 | 0.85 | 641,547 |
June 25, 2025 | 1.11 | 1.09 | 1.09 | 1.2 | 1.08 | 130,540 |
June 24, 2025 | 1.42 | 1.16 | 1.16 | 1.46 | 1.07 | 520,641 |
June 23, 2025 | 1.22 | 1.39 | 1.39 | 1.5 | 1.04 | 241,731 |
June 20, 2025 | 1.61 | 1.31 | 1.31 | 1.63 | 1.18 | 401,799 |
June 18, 2025 | 1.53 | 1.48 | 1.48 | 1.69 | 1.4 | 358,231 |
June 17, 2025 | 1.61 | 1.46 | 1.46 | 1.72 | 1.46 | 268,625 |
June 16, 2025 | 1.64 | 1.65 | 1.65 | 1.94 | 1.55 | 210,674 |
June 13, 2025 | 1.64 | 1.61 | 1.61 | 1.76 | 1.61 | 28,796 |
June 12, 2025 | 1.77 | 1.67 | 1.67 | 1.95 | 1.66 | 49,140 |
June 11, 2025 | 1.77 | 1.76 | 1.76 | 1.97 | 1.75 | 109,414 |
June 10, 2025 | 1.83 | 1.71 | 1.71 | 1.91 | 1.7 | 40,775 |
June 09, 2025 | 2 | 1.92 | 1.92 | 2.04 | 1.7 | 81,748 |
June 06, 2025 | 1.98 | 1.87 | 1.87 | 2.03 | 1.78 | 85,412 |
June 05, 2025 | 1.81 | 1.75 | 1.75 | 2.05 | 1.72 | 80,488 |
June 04, 2025 | 2.02 | 1.98 | 1.98 | 2.04 | 1.6 | 222,022 |
June 03, 2025 | 2.42 | 1.98 | 1.98 | 2.42 | 1.97 | 54,222 |
June 02, 2025 | 2.46 | 2.3 | 2.3 | 2.46 | 2.06 | 58,661 |
May 30, 2025 | 2.5 | 2.42 | 2.42 | 2.71 | 2.42 | 33,858 |
May 29, 2025 | 2.62 | 2.46 | 2.46 | 2.8 | 2.45 | 22,969 |