0.62
+0.2547(+68.84%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
October 03, 2025 | 0.67 | 0.62 | 0.62 | 0.76 | 0.57 | 348.68M |
October 02, 2025 | 0.37 | 0.37 | 0.37 | 0.39 | 0.36 | 39.53M |
October 01, 2025 | 0.39 | 0.34 | 0.34 | 0.42 | 0.33 | 15.02M |
September 30, 2025 | 0.38 | 0.37 | 0.37 | 0.39 | 0.36 | 758,133 |
September 29, 2025 | 0.39 | 0.4 | 0.4 | 0.4 | 0.38 | 288,121 |
September 26, 2025 | 0.4 | 0.39 | 0.39 | 0.4 | 0.37 | 374,000 |
September 25, 2025 | 0.4 | 0.39 | 0.39 | 0.4 | 0.38 | 303,000 |
September 24, 2025 | 0.4 | 0.4 | 0.4 | 0.41 | 0.39 | 228,700 |
September 23, 2025 | 0.4 | 0.4 | 0.4 | 0.42 | 0.36 | 613,400 |
September 22, 2025 | 0.41 | 0.42 | 0.42 | 0.42 | 0.4 | 558,100 |
September 19, 2025 | 0.42 | 0.42 | 0.42 | 0.44 | 0.4 | 6.88M |
September 18, 2025 | 0.42 | 0.42 | 0.42 | 0.44 | 0.4 | 415,210 |
September 17, 2025 | 0.42 | 0.44 | 0.44 | 0.44 | 0.41 | 355,300 |
September 16, 2025 | 0.42 | 0.43 | 0.43 | 0.44 | 0.41 | 455,114 |
September 15, 2025 | 0.43 | 0.43 | 0.43 | 0.44 | 0.41 | 662,400 |
September 12, 2025 | 0.44 | 0.44 | 0.44 | 0.46 | 0.42 | 617,161 |
September 11, 2025 | 0.47 | 0.44 | 0.44 | 0.52 | 0.43 | 6.15M |
September 10, 2025 | 0.43 | 0.43 | 0.43 | 0.47 | 0.42 | 693,416 |
September 09, 2025 | 0.44 | 0.45 | 0.45 | 0.48 | 0.43 | 1.2M |
September 08, 2025 | 0.42 | 0.47 | 0.47 | 0.48 | 0.42 | 1.63M |
September 05, 2025 | 0.4 | 0.43 | 0.43 | 0.45 | 0.4 | 1.46M |
September 04, 2025 | 0.45 | 0.4 | 0.4 | 0.48 | 0.39 | 2.6M |
September 03, 2025 | 0.43 | 0.43 | 0.43 | 0.47 | 0.38 | 4.65M |
September 02, 2025 | 0.6 | 0.46 | 0.46 | 0.63 | 0.36 | 150.58M |
August 29, 2025 | 0.36 | 0.36 | 0.36 | 0.37 | 0.34 | 759,295 |
August 28, 2025 | 0.39 | 0.36 | 0.36 | 0.47 | 0.35 | 4.91M |
August 27, 2025 | 0.38 | 0.39 | 0.39 | 0.39 | 0.38 | 234,729 |
August 26, 2025 | 0.46 | 0.39 | 0.39 | 0.47 | 0.38 | 885,700 |
August 25, 2025 | 0.48 | 0.47 | 0.47 | 0.49 | 0.47 | 207,541 |
August 22, 2025 | 0.47 | 0.48 | 0.48 | 0.48 | 0.47 | 245,400 |
August 21, 2025 | 0.47 | 0.47 | 0.47 | 0.49 | 0.46 | 137,724 |
August 20, 2025 | 0.47 | 0.47 | 0.47 | 0.48 | 0.45 | 251,804 |
August 19, 2025 | 0.49 | 0.48 | 0.48 | 0.49 | 0.47 | 439,836 |
August 18, 2025 | 0.49 | 0.49 | 0.49 | 0.5 | 0.48 | 97,900 |
August 15, 2025 | 0.56 | 0.51 | 0.51 | 0.59 | 0.47 | 1.31M |
August 14, 2025 | 0.62 | 0.62 | 0.62 | 0.63 | 0.6 | 141,314 |
August 13, 2025 | 0.63 | 0.63 | 0.63 | 0.64 | 0.59 | 347,995 |
August 12, 2025 | 0.6 | 0.62 | 0.62 | 0.63 | 0.58 | 325,639 |
August 11, 2025 | 0.6 | 0.59 | 0.59 | 0.62 | 0.57 | 305,500 |
August 08, 2025 | 0.62 | 0.62 | 0.62 | 0.66 | 0.59 | 862,200 |
August 07, 2025 | 0.57 | 0.6 | 0.6 | 0.62 | 0.53 | 841,283 |
August 06, 2025 | 0.58 | 0.56 | 0.56 | 0.6 | 0.51 | 1.22M |
August 05, 2025 | 0.54 | 0.55 | 0.55 | 0.63 | 0.53 | 2.45M |
August 04, 2025 | 0.47 | 0.53 | 0.53 | 0.54 | 0.47 | 712,141 |
August 01, 2025 | 0.49 | 0.47 | 0.47 | 0.5 | 0.45 | 246,555 |
July 31, 2025 | 0.51 | 0.5 | 0.5 | 0.51 | 0.49 | 99,236 |
July 30, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.48 | 139,931 |
July 29, 2025 | 0.53 | 0.52 | 0.52 | 0.54 | 0.51 | 185,700 |
July 28, 2025 | 0.54 | 0.52 | 0.52 | 0.57 | 0.52 | 267,539 |
July 25, 2025 | 0.55 | 0.53 | 0.53 | 0.55 | 0.53 | 100,048 |
July 24, 2025 | 0.54 | 0.53 | 0.53 | 0.54 | 0.52 | 160,402 |
July 23, 2025 | 0.55 | 0.54 | 0.54 | 0.55 | 0.53 | 109,985 |
July 22, 2025 | 0.54 | 0.53 | 0.53 | 0.55 | 0.52 | 99,901 |
July 21, 2025 | 0.53 | 0.54 | 0.54 | 0.54 | 0.52 | 136,638 |
July 18, 2025 | 0.54 | 0.53 | 0.53 | 0.54 | 0.52 | 172,051 |
July 17, 2025 | 0.53 | 0.53 | 0.53 | 0.55 | 0.52 | 157,321 |
July 16, 2025 | 0.56 | 0.53 | 0.53 | 0.58 | 0.53 | 324,403 |
July 15, 2025 | 0.6 | 0.57 | 0.57 | 0.6 | 0.56 | 138,500 |
July 14, 2025 | 0.6 | 0.6 | 0.6 | 0.6 | 0.58 | 113,237 |
July 11, 2025 | 0.6 | 0.59 | 0.59 | 0.6 | 0.58 | 83,430 |