0.49
-0.0416(-7.87%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
October 21, 2025 | 0.51 | 0.49 | 0.49 | 0.52 | 0.45 | 516,077 |
October 20, 2025 | 0.52 | 0.53 | 0.53 | 0.54 | 0.52 | 197,844 |
October 17, 2025 | 0.52 | 0.52 | 0.52 | 0.53 | 0.5 | 193,256 |
October 16, 2025 | 0.54 | 0.55 | 0.55 | 0.58 | 0.49 | 402,025 |
October 15, 2025 | 0.57 | 0.56 | 0.56 | 0.6 | 0.53 | 853,120 |
October 14, 2025 | 0.47 | 0.52 | 0.52 | 0.54 | 0.47 | 557,326 |
October 13, 2025 | 0.48 | 0.5 | 0.5 | 0.51 | 0.47 | 525,400 |
October 10, 2025 | 0.54 | 0.48 | 0.48 | 0.57 | 0.46 | 1.38M |
October 09, 2025 | 0.63 | 0.57 | 0.57 | 0.65 | 0.56 | 1.25M |
October 08, 2025 | 0.75 | 0.66 | 0.66 | 0.79 | 0.64 | 1.36M |
October 07, 2025 | 0.81 | 0.73 | 0.73 | 0.81 | 0.71 | 1.4M |
October 06, 2025 | 0.85 | 0.79 | 0.79 | 0.88 | 0.75 | 2.29M |
October 03, 2025 | 1.09 | 0.89 | 0.89 | 1.15 | 0.86 | 5.34M |
October 02, 2025 | 0.89 | 1.02 | 1.02 | 1.22 | 0.88 | 36.38M |
October 01, 2025 | 0.73 | 0.86 | 0.86 | 0.88 | 0.7 | 12.28M |
September 30, 2025 | 0.64 | 0.95 | 0.95 | 1.08 | 0.52 | 595.62M |
September 29, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.36 | 55,987 |
September 26, 2025 | 0.34 | 0.36 | 0.36 | 0.37 | 0.34 | 125,695 |
September 25, 2025 | 0.34 | 0.35 | 0.35 | 0.35 | 0.34 | 111,330 |
September 24, 2025 | 0.36 | 0.35 | 0.35 | 0.37 | 0.33 | 488,700 |
September 23, 2025 | 0.36 | 0.35 | 0.35 | 0.36 | 0.35 | 200,007 |
September 22, 2025 | 0.37 | 0.36 | 0.36 | 0.39 | 0.35 | 576,000 |
September 19, 2025 | 0.42 | 0.4 | 0.4 | 0.42 | 0.38 | 230,818 |
September 18, 2025 | 0.4 | 0.41 | 0.41 | 0.43 | 0.4 | 140,500 |
September 17, 2025 | 0.42 | 0.41 | 0.41 | 0.43 | 0.4 | 372,310 |
September 16, 2025 | 0.38 | 0.42 | 0.42 | 0.43 | 0.37 | 1.72M |
September 15, 2025 | 0.43 | 0.4 | 0.4 | 0.45 | 0.4 | 373,100 |
September 12, 2025 | 0.46 | 0.45 | 0.45 | 0.47 | 0.42 | 309,638 |
September 11, 2025 | 0.52 | 0.47 | 0.47 | 0.53 | 0.45 | 630,029 |
September 10, 2025 | 0.5 | 0.54 | 0.54 | 0.56 | 0.5 | 1.05M |
September 09, 2025 | 0.46 | 0.51 | 0.51 | 0.66 | 0.45 | 6.32M |
September 08, 2025 | 0.42 | 0.44 | 0.44 | 0.49 | 0.41 | 772,934 |
September 05, 2025 | 0.39 | 0.41 | 0.41 | 0.43 | 0.38 | 298,095 |
September 04, 2025 | 0.39 | 0.4 | 0.4 | 0.42 | 0.37 | 451,336 |
September 03, 2025 | 0.38 | 0.38 | 0.38 | 0.41 | 0.36 | 281,411 |
September 02, 2025 | 0.38 | 0.38 | 0.38 | 0.41 | 0.37 | 383,100 |
August 29, 2025 | 0.36 | 0.41 | 0.41 | 0.42 | 0.35 | 720,638 |
August 28, 2025 | 0.33 | 0.38 | 0.38 | 0.4 | 0.33 | 1.58M |
August 27, 2025 | 0.36 | 0.35 | 0.35 | 0.41 | 0.35 | 3.26M |
August 26, 2025 | 0.49 | 0.42 | 0.42 | 0.65 | 0.4 | 105.26M |
August 25, 2025 | 0.34 | 0.39 | 0.39 | 0.41 | 0.33 | 29M |
August 22, 2025 | 0.29 | 0.34 | 0.34 | 0.35 | 0.29 | 378,390 |
August 21, 2025 | 0.3 | 0.3 | 0.3 | 0.3 | 0.29 | 30,166 |
August 20, 2025 | 0.3 | 0.3 | 0.3 | 0.3 | 0.27 | 85,744 |
August 19, 2025 | 0.32 | 0.3 | 0.3 | 0.32 | 0.29 | 43,000 |
August 18, 2025 | 0.3 | 0.31 | 0.31 | 0.31 | 0.27 | 251,666 |
August 15, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.3 | 49,000 |
August 14, 2025 | 0.31 | 0.31 | 0.31 | 0.33 | 0.3 | 142,347 |
August 13, 2025 | 0.31 | 0.32 | 0.32 | 0.33 | 0.29 | 438,320 |
August 12, 2025 | 0.29 | 0.3 | 0.3 | 0.3 | 0.28 | 163,218 |
August 11, 2025 | 0.28 | 0.28 | 0.29 | 0.29 | 0.27 | 188,506 |
August 08, 2025 | 0.28 | 0.29 | 0.29 | 0.3 | 0.27 | 155,147 |
August 07, 2025 | 0.3 | 0.29 | 0.29 | 0.31 | 0.27 | 182,100 |
August 06, 2025 | 0.33 | 0.3 | 0.3 | 0.34 | 0.3 | 202,741 |
August 05, 2025 | 0.31 | 0.34 | 0.34 | 0.35 | 0.31 | 77,142 |
August 04, 2025 | 0.32 | 0.33 | 0.33 | 0.34 | 0.32 | 47,832 |
August 01, 2025 | 0.34 | 0.32 | 0.32 | 0.35 | 0.31 | 208,829 |
July 31, 2025 | 0.39 | 0.35 | 0.35 | 0.39 | 0.35 | 151,600 |
July 30, 2025 | 0.33 | 0.38 | 0.38 | 0.38 | 0.32 | 243,434 |
July 29, 2025 | 0.38 | 0.34 | 0.34 | 0.39 | 0.32 | 492,321 |