0.12
-0.0093(-7.08%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 16, 2024 | 0.17 | 0.12 | 0.12 | 0.17 | 0.12 | 5.18M |
September 13, 2024 | 0.14 | 0.13 | 0.13 | 0.17 | 0.13 | 2.7M |
September 12, 2024 | 0.13 | 0.16 | 0.16 | 0.17 | 0.13 | 4.64M |
September 11, 2024 | 0.16 | 0.14 | 0.14 | 0.16 | 0.14 | 4.76M |
September 10, 2024 | 0.17 | 0.18 | 0.18 | 0.19 | 0.17 | 609,716 |
September 09, 2024 | 0.17 | 0.19 | 0.19 | 0.19 | 0.17 | 1.27M |
September 06, 2024 | 0.2 | 0.17 | 0.17 | 0.2 | 0.16 | 4.18M |
September 05, 2024 | 0.14 | 0.15 | 0.15 | 0.16 | 0.14 | 627,961 |
September 04, 2024 | 0.14 | 0.14 | 0.14 | 0.15 | 0.14 | 784,357 |
September 03, 2024 | 0.15 | 0.14 | 0.14 | 0.15 | 0.14 | 640,486 |
August 30, 2024 | 0.17 | 0.15 | 0.15 | 0.17 | 0.15 | 775,000 |
August 29, 2024 | 0.18 | 0.16 | 0.16 | 0.19 | 0.14 | 1.86M |
August 28, 2024 | 0.19 | 0.18 | 0.18 | 0.2 | 0.17 | 1.12M |
August 27, 2024 | 0.22 | 0.18 | 0.18 | 0.22 | 0.18 | 1.75M |
August 26, 2024 | 0.21 | 0.21 | 0.21 | 0.23 | 0.2 | 1.75M |
August 23, 2024 | 0.22 | 0.2 | 0.2 | 0.22 | 0.2 | 1.5M |
August 22, 2024 | 0.22 | 0.22 | 0.22 | 0.24 | 0.22 | 921,356 |
August 21, 2024 | 0.22 | 0.22 | 0.22 | 0.24 | 0.21 | 1.31M |
August 20, 2024 | 0.28 | 0.23 | 0.23 | 0.3 | 0.21 | 2.28M |
August 19, 2024 | 0.35 | 0.33 | 0.33 | 0.35 | 0.31 | 877,900 |
August 16, 2024 | 0.38 | 0.36 | 0.36 | 0.4 | 0.36 | 255,898 |
August 15, 2024 | 0.38 | 0.38 | 0.38 | 0.41 | 0.37 | 1.13M |
August 14, 2024 | 0.37 | 0.38 | 0.38 | 0.38 | 0.36 | 377,488 |
August 13, 2024 | 0.38 | 0.37 | 0.37 | 0.38 | 0.35 | 542,830 |
August 12, 2024 | 0.38 | 0.38 | 0.38 | 0.39 | 0.36 | 532,807 |
August 09, 2024 | 0.34 | 0.36 | 0.36 | 0.41 | 0.34 | 1.5M |
August 08, 2024 | 0.33 | 0.33 | 0.33 | 0.36 | 0.32 | 918,608 |
August 07, 2024 | 0.41 | 0.33 | 0.33 | 0.41 | 0.32 | 1.23M |
August 06, 2024 | 0.42 | 0.4 | 0.4 | 0.43 | 0.38 | 1.21M |
August 05, 2024 | 0.35 | 0.39 | 0.39 | 0.46 | 0.34 | 2.12M |
August 02, 2024 | 0.51 | 0.45 | 0.45 | 0.54 | 0.42 | 4.13M |
August 01, 2024 | 0.64 | 0.56 | 0.56 | 0.65 | 0.52 | 9.63M |
July 31, 2024 | 0.54 | 0.56 | 0.56 | 0.79 | 0.54 | 36.68M |
July 30, 2024 | 0.44 | 0.56 | 0.56 | 0.65 | 0.4 | 25.36M |
July 29, 2024 | 0.48 | 0.47 | 0.47 | 0.55 | 0.41 | 37.04M |
July 26, 2024 | 0.34 | 0.63 | 0.63 | 0.75 | 0.29 | 175.85M |
July 25, 2024 | 0.2 | 0.21 | 0.21 | 0.23 | 0.2 | 149,417 |
July 24, 2024 | 0.2 | 0.2 | 0.2 | 0.21 | 0.2 | 244,654 |
July 23, 2024 | 0.2 | 0.22 | 0.22 | 0.26 | 0.19 | 1.73M |
July 22, 2024 | 0.2 | 0.2 | 0.2 | 0.21 | 0.19 | 112,634 |
July 19, 2024 | 0.21 | 0.2 | 0.2 | 0.21 | 0.2 | 110,655 |
July 18, 2024 | 0.21 | 0.21 | 0.21 | 0.22 | 0.21 | 161,746 |
July 17, 2024 | 0.21 | 0.21 | 0.21 | 0.23 | 0.2 | 365,469 |
July 16, 2024 | 0.2 | 0.21 | 0.21 | 0.21 | 0.19 | 516,756 |
July 15, 2024 | 0.2 | 0.19 | 0.19 | 0.21 | 0.18 | 494,500 |
July 12, 2024 | 0.19 | 0.19 | 0.19 | 0.2 | 0.18 | 249,701 |
July 11, 2024 | 0.2 | 0.19 | 0.19 | 0.2 | 0.18 | 215,364 |
July 10, 2024 | 0.18 | 0.18 | 0.18 | 0.19 | 0.18 | 144,604 |
July 09, 2024 | 0.19 | 0.18 | 0.18 | 0.19 | 0.18 | 165,819 |
July 08, 2024 | 0.18 | 0.18 | 0.18 | 0.19 | 0.18 | 186,213 |
July 05, 2024 | 0.18 | 0.18 | 0.18 | 0.19 | 0.18 | 272,983 |
July 03, 2024 | 0.17 | 0.18 | 0.18 | 0.2 | 0.16 | 251,621 |
July 02, 2024 | 0.17 | 0.17 | 0.17 | 0.18 | 0.17 | 235,284 |
July 01, 2024 | 0.2 | 0.17 | 0.17 | 0.21 | 0.16 | 955,583 |
June 28, 2024 | 0.21 | 0.2 | 0.2 | 0.22 | 0.2 | 189,774 |
June 27, 2024 | 0.21 | 0.22 | 0.22 | 0.23 | 0.2 | 176,516 |
June 26, 2024 | 0.22 | 0.21 | 0.21 | 0.23 | 0.18 | 341,713 |
June 25, 2024 | 0.24 | 0.23 | 0.23 | 0.24 | 0.21 | 128,242 |
June 24, 2024 | 0.24 | 0.24 | 0.24 | 0.24 | 0.21 | 213,222 |
June 21, 2024 | 0.2 | 0.23 | 0.23 | 0.24 | 0.2 | 902,864 |