0.52
+0.0017(+0.33%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 0.51 | 0.52 | 0.52 | 0.53 | 0.51 | 245,251 |
September 04, 2025 | 0.52 | 0.52 | 0.52 | 0.54 | 0.51 | 139,350 |
September 03, 2025 | 0.54 | 0.53 | 0.53 | 0.54 | 0.52 | 271,835 |
September 02, 2025 | 0.52 | 0.52 | 0.52 | 0.54 | 0.52 | 195,533 |
August 29, 2025 | 0.54 | 0.54 | 0.54 | 0.56 | 0.53 | 162,608 |
August 28, 2025 | 0.54 | 0.56 | 0.56 | 0.57 | 0.54 | 287,013 |
August 27, 2025 | 0.53 | 0.54 | 0.54 | 0.54 | 0.53 | 190,919 |
August 26, 2025 | 0.53 | 0.53 | 0.53 | 0.54 | 0.52 | 221,100 |
August 25, 2025 | 0.54 | 0.53 | 0.53 | 0.55 | 0.53 | 245,800 |
August 22, 2025 | 0.52 | 0.54 | 0.54 | 0.54 | 0.51 | 217,889 |
August 21, 2025 | 0.53 | 0.51 | 0.51 | 0.53 | 0.49 | 409,600 |
August 20, 2025 | 0.53 | 0.51 | 0.51 | 0.53 | 0.5 | 183,400 |
August 19, 2025 | 0.55 | 0.53 | 0.53 | 0.56 | 0.52 | 209,700 |
August 18, 2025 | 0.56 | 0.55 | 0.55 | 0.57 | 0.53 | 229,408 |
August 15, 2025 | 0.58 | 0.56 | 0.56 | 0.58 | 0.55 | 298,269 |
August 14, 2025 | 0.55 | 0.57 | 0.57 | 0.57 | 0.54 | 522,500 |
August 13, 2025 | 0.52 | 0.55 | 0.55 | 0.55 | 0.52 | 393,311 |
August 12, 2025 | 0.5 | 0.52 | 0.52 | 0.52 | 0.49 | 297,005 |
August 11, 2025 | 0.51 | 0.5 | 0.5 | 0.52 | 0.49 | 248,800 |
August 08, 2025 | 0.5 | 0.5 | 0.5 | 0.51 | 0.49 | 173,600 |
August 07, 2025 | 0.51 | 0.49 | 0.49 | 0.52 | 0.48 | 203,300 |
August 06, 2025 | 0.5 | 0.49 | 0.49 | 0.5 | 0.47 | 288,526 |
August 05, 2025 | 0.5 | 0.49 | 0.49 | 0.5 | 0.47 | 355,125 |
August 04, 2025 | 0.52 | 0.49 | 0.49 | 0.52 | 0.48 | 457,742 |
August 01, 2025 | 0.53 | 0.49 | 0.49 | 0.53 | 0.48 | 514,600 |
July 31, 2025 | 0.53 | 0.53 | 0.53 | 0.55 | 0.51 | 446,532 |
July 30, 2025 | 0.59 | 0.53 | 0.53 | 0.59 | 0.52 | 639,201 |
July 29, 2025 | 0.61 | 0.56 | 0.56 | 0.62 | 0.51 | 788,194 |
July 28, 2025 | 0.64 | 0.62 | 0.62 | 0.64 | 0.61 | 184,233 |
July 25, 2025 | 0.64 | 0.63 | 0.63 | 0.64 | 0.6 | 522,300 |
July 24, 2025 | 0.63 | 0.63 | 0.63 | 0.65 | 0.62 | 200,300 |
July 23, 2025 | 0.62 | 0.64 | 0.64 | 0.64 | 0.61 | 565,800 |
July 22, 2025 | 0.66 | 0.62 | 0.62 | 0.66 | 0.61 | 1.34M |
July 21, 2025 | 0.64 | 0.65 | 0.65 | 0.65 | 0.64 | 267,700 |
July 18, 2025 | 0.64 | 0.64 | 0.64 | 0.65 | 0.63 | 288,040 |
July 17, 2025 | 0.66 | 0.64 | 0.64 | 0.66 | 0.63 | 366,100 |
July 16, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.63 | 634,772 |
July 15, 2025 | 0.69 | 0.62 | 0.62 | 0.7 | 0.61 | 2.32M |
July 14, 2025 | 0.68 | 0.69 | 0.69 | 0.69 | 0.66 | 242,830 |
July 11, 2025 | 0.65 | 0.67 | 0.67 | 0.69 | 0.65 | 393,914 |
July 10, 2025 | 0.67 | 0.67 | 0.67 | 0.7 | 0.67 | 266,373 |
July 09, 2025 | 0.63 | 0.68 | 0.68 | 0.7 | 0.63 | 754,119 |
July 08, 2025 | 0.71 | 0.62 | 0.62 | 0.72 | 0.61 | 1.91M |
July 07, 2025 | 0.75 | 0.7 | 0.7 | 0.75 | 0.69 | 582,100 |
July 03, 2025 | 0.72 | 0.75 | 0.75 | 0.76 | 0.71 | 544,300 |
July 02, 2025 | 0.68 | 0.7 | 0.7 | 0.72 | 0.67 | 242,300 |
July 01, 2025 | 0.79 | 0.67 | 0.67 | 0.79 | 0.66 | 1.39M |
June 30, 2025 | 0.77 | 0.77 | 0.77 | 0.78 | 0.73 | 274,100 |
June 27, 2025 | 0.77 | 0.71 | 0.71 | 0.79 | 0.71 | 252,124 |
June 26, 2025 | 0.75 | 0.76 | 0.76 | 0.77 | 0.74 | 227,925 |
June 25, 2025 | 0.88 | 0.73 | 0.73 | 0.89 | 0.68 | 1.46M |
June 24, 2025 | 0.86 | 0.88 | 0.88 | 0.89 | 0.83 | 289,300 |
June 23, 2025 | 0.93 | 0.8 | 0.8 | 1 | 0.77 | 1.13M |
June 20, 2025 | 0.91 | 0.98 | 0.98 | 1.03 | 0.9 | 348,570 |
June 18, 2025 | 0.95 | 0.91 | 0.91 | 0.95 | 0.9 | 150,500 |
June 17, 2025 | 0.97 | 0.92 | 0.92 | 0.98 | 0.9 | 86,022 |
June 16, 2025 | 0.94 | 0.94 | 0.94 | 0.99 | 0.93 | 59,600 |
June 13, 2025 | 0.94 | 0.94 | 0.94 | 0.98 | 0.94 | 38,982 |
June 12, 2025 | 0.97 | 0.96 | 0.96 | 0.98 | 0.95 | 47,603 |
June 11, 2025 | 0.99 | 0.98 | 0.98 | 1.01 | 0.94 | 81,143 |