0.19
-0.0299(-13.59%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
October 12, 2023 | 0.22 | 0.19 | 0.19 | 0.23 | 0.17 | 64,930 |
October 11, 2023 | 0.25 | 0.22 | 0.22 | 0.26 | 0.17 | 419,416 |
October 10, 2023 | 0.2 | 0.28 | 0.28 | 0.28 | 0.19 | 84,008 |
October 09, 2023 | 0.19 | 0.19 | 0.19 | 0.2 | 0.19 | 23,527 |
October 06, 2023 | 0.21 | 0.19 | 0.19 | 0.22 | 0.18 | 132,488 |
October 05, 2023 | 0.3 | 0.23 | 0.23 | 0.38 | 0.22 | 552,819 |
October 04, 2023 | 0.35 | 0.3 | 0.3 | 0.35 | 0.3 | 88,284 |
October 03, 2023 | 0.37 | 0.31 | 0.31 | 0.39 | 0.31 | 5,235 |
October 02, 2023 | 0.39 | 0.39 | 0.39 | 0.41 | 0.34 | 13,311 |
September 29, 2023 | 0.45 | 0.34 | 0.34 | 0.45 | 0.24 | 8,585 |
September 28, 2023 | 0.37 | 0.38 | 0.38 | 0.46 | 0.37 | 51,887 |
September 27, 2023 | 0.29 | 0.4 | 0.4 | 0.42 | 0.29 | 212,849 |
September 26, 2023 | 0.29 | 0.26 | 0.26 | 0.29 | 0.26 | 13,013 |
September 25, 2023 | 0.3 | 0.3 | 0.3 | 0.3 | 0.3 | 0 |
September 22, 2023 | 0.28 | 0.3 | 0.3 | 0.3 | 0.28 | 4,175 |
September 21, 2023 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 2,950 |
September 20, 2023 | 0.28 | 0.28 | 0.28 | 0.28 | 0.25 | 4,355 |
September 19, 2023 | 0.25 | 0.27 | 0.27 | 0.27 | 0.25 | 56,866 |
September 18, 2023 | 0.27 | 0.26 | 0.27 | 0.28 | 0.26 | 41,079 |
September 15, 2023 | 0.24 | 0.25 | 0.25 | 0.25 | 0.24 | 1,853 |
September 14, 2023 | 0.25 | 0.25 | 0.25 | 0.27 | 0.25 | 2,061 |
September 13, 2023 | 0.27 | 0.25 | 0.25 | 0.27 | 0.25 | 725 |
September 12, 2023 | 0.23 | 0.25 | 0.25 | 0.25 | 0.23 | 3,110 |
September 11, 2023 | 0.25 | 0.23 | 0.23 | 0.25 | 0.23 | 13,927 |
September 08, 2023 | 0.28 | 0.25 | 0.25 | 0.28 | 0.24 | 95,763 |
September 07, 2023 | 0.25 | 0.26 | 0.26 | 0.27 | 0.25 | 93,851 |
September 06, 2023 | 0.25 | 0.25 | 0.25 | 0.26 | 0.25 | 202,000 |
September 05, 2023 | 0.25 | 0.27 | 0.27 | 0.28 | 0.25 | 30,300 |
September 01, 2023 | 0.23 | 0.25 | 0.25 | 0.25 | 0.23 | 19,800 |
August 31, 2023 | 0.17 | 0.23 | 0.23 | 0.23 | 0.17 | 63,500 |
August 30, 2023 | 0.16 | 0.17 | 0.17 | 0.17 | 0.16 | 20,900 |
August 29, 2023 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 9,500 |
August 28, 2023 | 0.17 | 0.18 | 0.18 | 0.18 | 0.17 | 7,900 |
August 25, 2023 | 0.16 | 0.15 | 0.15 | 0.18 | 0.15 | 25,400 |
August 24, 2023 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 0 |
August 23, 2023 | 0.17 | 0.17 | 0.17 | 0.18 | 0.16 | 15,500 |
August 22, 2023 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 1,000 |
August 21, 2023 | 0.15 | 0.16 | 0.16 | 0.17 | 0.15 | 7,600 |
August 18, 2023 | 0.15 | 0.18 | 0.18 | 0.18 | 0.15 | 5,300 |
August 17, 2023 | 0.14 | 0.16 | 0.16 | 0.17 | 0.14 | 10,700 |
August 16, 2023 | 0.15 | 0.15 | 0.15 | 0.18 | 0.14 | 108,600 |
August 15, 2023 | 0.17 | 0.17 | 0.17 | 0.2 | 0.14 | 45,200 |
August 14, 2023 | 0.2 | 0.2 | 0.2 | 0.2 | 0.2 | 300 |
August 11, 2023 | 0.19 | 0.17 | 0.17 | 0.2 | 0.17 | 6,200 |
August 10, 2023 | 0.19 | 0.2 | 0.2 | 0.2 | 0.16 | 50,700 |
August 09, 2023 | 0.17 | 0.18 | 0.18 | 0.18 | 0.17 | 32,000 |
August 08, 2023 | 0.17 | 0.17 | 0.17 | 0.18 | 0.17 | 13,300 |
August 07, 2023 | 0.18 | 0.19 | 0.19 | 0.19 | 0.18 | 4,200 |
August 04, 2023 | 0.17 | 0.18 | 0.18 | 0.18 | 0.15 | 239,100 |
August 03, 2023 | 0.2 | 0.17 | 0.17 | 0.2 | 0.17 | 1,900 |
August 02, 2023 | 0.19 | 0.16 | 0.16 | 0.19 | 0.16 | 62,000 |
August 01, 2023 | 0.18 | 0.18 | 0.18 | 0.19 | 0.18 | 4,000 |
July 31, 2023 | 0.2 | 0.19 | 0.19 | 0.2 | 0.19 | 5,700 |
July 28, 2023 | 0.2 | 0.19 | 0.19 | 0.22 | 0.18 | 30,000 |
July 27, 2023 | 0.21 | 0.19 | 0.19 | 0.21 | 0.19 | 5,000 |
July 26, 2023 | 0.21 | 0.2 | 0.2 | 0.21 | 0.2 | 305,200 |
July 25, 2023 | 0.2 | 0.21 | 0.21 | 0.24 | 0.2 | 220,500 |
July 24, 2023 | 0.2 | 0.22 | 0.22 | 0.22 | 0.2 | 70,300 |
July 21, 2023 | 0.21 | 0.21 | 0.21 | 0.23 | 0.21 | 8,000 |
July 20, 2023 | 0.22 | 0.22 | 0.22 | 0.23 | 0.2 | 52,800 |