0.30
-0.0077(-2.54%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
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 |
July 28, 2025 | 0.36 | 0.38 | 0.38 | 0.42 | 0.36 | 260,646 |
July 25, 2025 | 0.41 | 0.38 | 0.38 | 0.41 | 0.37 | 527,922 |
July 24, 2025 | 0.39 | 0.38 | 0.38 | 0.42 | 0.37 | 594,000 |
July 23, 2025 | 0.4 | 0.4 | 0.4 | 0.44 | 0.36 | 664,710 |
July 22, 2025 | 0.42 | 0.42 | 0.42 | 0.48 | 0.39 | 1.88M |
July 21, 2025 | 0.36 | 0.43 | 0.43 | 0.63 | 0.32 | 49.17M |
July 18, 2025 | 0.32 | 0.35 | 0.35 | 0.37 | 0.31 | 506,276 |
July 17, 2025 | 0.29 | 0.31 | 0.31 | 0.32 | 0.29 | 161,490 |
July 16, 2025 | 0.34 | 0.31 | 0.31 | 0.34 | 0.3 | 87,623 |
July 15, 2025 | 0.3 | 0.3 | 0.3 | 0.31 | 0.29 | 164,500 |
July 14, 2025 | 0.3 | 0.3 | 0.3 | 0.32 | 0.3 | 186,504 |
July 11, 2025 | 0.29 | 0.31 | 0.31 | 0.33 | 0.29 | 432,064 |
July 10, 2025 | 0.29 | 0.3 | 0.3 | 0.31 | 0.29 | 560,700 |
July 09, 2025 | 0.32 | 0.33 | 0.33 | 0.42 | 0.29 | 6.59M |
July 08, 2025 | 0.29 | 0.29 | 0.29 | 0.3 | 0.28 | 99,880 |
July 07, 2025 | 0.33 | 0.29 | 0.29 | 0.33 | 0.28 | 201,034 |
July 03, 2025 | 0.3 | 0.29 | 0.29 | 0.3 | 0.28 | 106,840 |
July 02, 2025 | 0.28 | 0.3 | 0.3 | 0.3 | 0.28 | 118,518 |
July 01, 2025 | 0.3 | 0.29 | 0.29 | 0.31 | 0.29 | 81,484 |
June 30, 2025 | 0.31 | 0.3 | 0.3 | 0.32 | 0.29 | 239,600 |
June 27, 2025 | 0.3 | 0.29 | 0.29 | 0.3 | 0.28 | 148,667 |
June 26, 2025 | 0.28 | 0.29 | 0.29 | 0.31 | 0.27 | 256,858 |
June 25, 2025 | 0.27 | 0.29 | 0.29 | 0.3 | 0.27 | 92,453 |
June 24, 2025 | 0.26 | 0.28 | 0.28 | 0.29 | 0.26 | 140,835 |
June 23, 2025 | 0.28 | 0.28 | 0.28 | 0.3 | 0.28 | 149,100 |
June 20, 2025 | 0.28 | 0.28 | 0.28 | 0.29 | 0.27 | 86,298 |
June 18, 2025 | 0.28 | 0.29 | 0.29 | 0.3 | 0.28 | 93,500 |
June 17, 2025 | 0.28 | 0.29 | 0.29 | 0.31 | 0.28 | 166,413 |
June 16, 2025 | 0.3 | 0.3 | 0.3 | 0.3 | 0.28 | 120,144 |
June 13, 2025 | 0.29 | 0.3 | 0.3 | 0.3 | 0.29 | 122,698 |
June 12, 2025 | 0.28 | 0.3 | 0.3 | 0.32 | 0.28 | 93,200 |
June 11, 2025 | 0.28 | 0.31 | 0.31 | 0.31 | 0.28 | 169,004 |
June 10, 2025 | 0.34 | 0.3 | 0.3 | 0.34 | 0.28 | 301,426 |
June 09, 2025 | 0.3 | 0.32 | 0.32 | 0.33 | 0.3 | 210,342 |
June 06, 2025 | 0.32 | 0.32 | 0.32 | 0.33 | 0.3 | 354,210 |
June 05, 2025 | 0.3 | 0.33 | 0.33 | 0.37 | 0.3 | 936,371 |
June 04, 2025 | 0.29 | 0.29 | 0.29 | 0.31 | 0.28 | 968,000 |
June 03, 2025 | 0.33 | 0.29 | 0.29 | 0.34 | 0.28 | 1.11M |
June 02, 2025 | 0.42 | 0.35 | 0.35 | 0.42 | 0.35 | 1.28M |
May 30, 2025 | 0.34 | 0.44 | 0.44 | 0.62 | 0.34 | 45.17M |
May 29, 2025 | 0.34 | 0.36 | 0.36 | 0.36 | 0.33 | 316,100 |
May 28, 2025 | 0.32 | 0.34 | 0.34 | 0.35 | 0.32 | 70,300 |