0.07
+0.01(+16.47%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 11, 2025 | 0.11 | 0.07 | 0.07 | 0.13 | 0.07 | 652.89M |
| April 10, 2025 | 0.05 | 0.06 | 0.06 | 0.06 | 0.05 | 8.77M |
| April 09, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.05 | 14.05M |
| April 08, 2025 | 0.06 | 0.06 | 0.06 | 0.08 | 0.06 | 19.24M |
| April 07, 2025 | 0.06 | 0.07 | 0.07 | 0.1 | 0.06 | 98.92M |
| April 04, 2025 | 0.06 | 0.06 | 0.06 | 0.08 | 0.06 | 27.61M |
| April 03, 2025 | 0.05 | 0.06 | 0.06 | 0.09 | 0.05 | 70.69M |
| April 02, 2025 | 0.08 | 0.07 | 0.07 | 0.09 | 0.07 | 22.82M |
| April 01, 2025 | 0.1 | 0.09 | 0.09 | 0.1 | 0.08 | 19.83M |
| March 31, 2025 | 0.1 | 0.09 | 0.09 | 0.11 | 0.08 | 31.27M |
| March 28, 2025 | 0.15 | 0.12 | 0.12 | 0.15 | 0.11 | 37.99M |
| March 27, 2025 | 0.16 | 0.15 | 0.15 | 0.16 | 0.15 | 26.27M |
| March 26, 2025 | 0.16 | 0.16 | 0.16 | 0.18 | 0.15 | 71.24M |
| March 25, 2025 | 0.15 | 0.16 | 0.16 | 0.18 | 0.14 | 150.58M |
| March 24, 2025 | 0.16 | 0.15 | 0.15 | 0.19 | 0.15 | 53.61M |
| March 21, 2025 | 0.2 | 0.17 | 0.17 | 0.2 | 0.15 | 45.62M |
| March 20, 2025 | 0.33 | 0.26 | 0.26 | 0.33 | 0.24 | 36.73M |
| March 19, 2025 | 0.4 | 0.35 | 0.35 | 0.41 | 0.34 | 29.58M |
| March 18, 2025 | 0.59 | 0.47 | 0.47 | 0.63 | 0.47 | 31.93M |
| March 17, 2025 | 0.82 | 0.61 | 0.61 | 0.87 | 0.55 | 22.96M |
| March 14, 2025 | 1.61 | 1.44 | 1.44 | 2.95 | 1.14 | 82.11M |
| March 13, 2025 | 0.85 | 0.74 | 0.74 | 1.51 | 0.74 | 20.41M |
| March 12, 2025 | 0.92 | 0.82 | 0.82 | 1.43 | 0.82 | 981,934 |
| March 11, 2025 | 1.05 | 0.92 | 0.92 | 1.14 | 0.92 | 440,619 |
| March 10, 2025 | 0.98 | 1.14 | 1.14 | 1.21 | 0.95 | 312,894 |
| March 07, 2025 | 0.89 | 0.95 | 0.95 | 1.09 | 0.82 | 148,026 |
| March 06, 2025 | 0.87 | 0.9 | 0.9 | 0.95 | 0.87 | 26,900 |
| March 05, 2025 | 0.99 | 0.89 | 0.89 | 0.99 | 0.88 | 102,500 |
| March 04, 2025 | 1.02 | 1.01 | 1.01 | 1.09 | 0.98 | 58,293 |
| March 03, 2025 | 0.93 | 1.02 | 1.02 | 1.27 | 0.92 | 618,549 |
| February 28, 2025 | 0.91 | 0.98 | 0.98 | 1.65 | 0.89 | 5.46M |
| February 27, 2025 | 0.97 | 0.95 | 0.95 | 0.97 | 0.91 | 15,409 |
| February 26, 2025 | 0.93 | 0.97 | 0.97 | 0.99 | 0.93 | 10,905 |
| February 25, 2025 | 1.11 | 0.94 | 0.94 | 1.11 | 0.91 | 102,907 |
| February 24, 2025 | 1.11 | 1.1 | 1.1 | 1.14 | 1.06 | 22,300 |
| February 21, 2025 | 1.1 | 1.12 | 1.12 | 1.2 | 1.1 | 17,951 |
| February 20, 2025 | 1.24 | 1.12 | 1.12 | 1.25 | 1.07 | 58,100 |
| February 19, 2025 | 1.24 | 1.26 | 1.26 | 1.27 | 1.21 | 2,123 |
| February 18, 2025 | 1.34 | 1.3 | 1.3 | 1.34 | 1.27 | 6,600 |
| February 14, 2025 | 1.31 | 1.32 | 1.32 | 1.34 | 1.28 | 11,800 |
| February 13, 2025 | 1.3 | 1.3 | 1.3 | 1.3 | 1.22 | 3,500 |
| February 12, 2025 | 1.27 | 1.32 | 1.32 | 1.32 | 1.25 | 7,400 |
| February 11, 2025 | 1.32 | 1.28 | 1.28 | 1.32 | 1.22 | 6,315 |
| February 10, 2025 | 1.27 | 1.33 | 1.33 | 1.36 | 1.27 | 4,000 |
| February 07, 2025 | 1.32 | 1.27 | 1.27 | 1.32 | 1.23 | 4,439 |
| February 06, 2025 | 1.27 | 1.32 | 1.32 | 1.36 | 1.27 | 9,400 |
| February 05, 2025 | 1.27 | 1.28 | 1.28 | 1.29 | 1.24 | 9,938 |
| February 04, 2025 | 1.19 | 1.29 | 1.29 | 1.3 | 1.19 | 13,804 |
| February 03, 2025 | 1.27 | 1.19 | 1.19 | 1.28 | 1.11 | 32,300 |
| January 31, 2025 | 1.29 | 1.23 | 1.23 | 1.3 | 1.21 | 42,200 |
| January 30, 2025 | 1.32 | 1.29 | 1.29 | 1.32 | 1.21 | 17,808 |
| January 29, 2025 | 1.42 | 1.25 | 1.25 | 1.43 | 1.23 | 25,800 |
| January 28, 2025 | 1.46 | 1.28 | 1.28 | 1.49 | 1.25 | 166,300 |
| January 27, 2025 | 1.43 | 1.42 | 1.42 | 1.46 | 1.4 | 22,239 |
| January 24, 2025 | 1.41 | 1.39 | 1.39 | 1.44 | 1.37 | 5,640 |
| January 23, 2025 | 1.36 | 1.43 | 1.43 | 1.47 | 1.36 | 19,900 |
| January 22, 2025 | 1.51 | 1.38 | 1.38 | 1.51 | 1.3 | 37,600 |
| January 21, 2025 | 1.49 | 1.4 | 1.4 | 1.58 | 1.39 | 37,332 |
| January 17, 2025 | 1.69 | 1.49 | 1.49 | 1.7 | 1.42 | 101,416 |
| January 16, 2025 | 1.65 | 1.66 | 1.66 | 1.67 | 1.61 | 16,000 |