0.41
+0.0021(+0.52%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
August 21, 2025 | 0.4 | 0.4 | 0.4 | 0.41 | 0.39 | 371,286 |
August 20, 2025 | 0.39 | 0.41 | 0.41 | 0.41 | 0.39 | 283,849 |
August 19, 2025 | 0.44 | 0.4 | 0.4 | 0.44 | 0.39 | 525,565 |
August 18, 2025 | 0.43 | 0.43 | 0.43 | 0.44 | 0.41 | 433,752 |
August 15, 2025 | 0.45 | 0.42 | 0.42 | 0.46 | 0.42 | 611,206 |
August 14, 2025 | 0.46 | 0.45 | 0.45 | 0.47 | 0.4 | 352,559 |
August 13, 2025 | 0.44 | 0.45 | 0.45 | 0.47 | 0.43 | 484,700 |
August 12, 2025 | 0.39 | 0.43 | 0.43 | 0.45 | 0.39 | 604,932 |
August 11, 2025 | 0.39 | 0.4 | 0.4 | 0.42 | 0.38 | 571,912 |
August 08, 2025 | 0.38 | 0.41 | 0.41 | 0.42 | 0.38 | 431,681 |
August 07, 2025 | 0.41 | 0.38 | 0.38 | 0.41 | 0.37 | 611,100 |
August 06, 2025 | 0.43 | 0.41 | 0.41 | 0.43 | 0.4 | 286,508 |
August 05, 2025 | 0.4 | 0.43 | 0.43 | 0.43 | 0.4 | 450,240 |
August 04, 2025 | 0.4 | 0.42 | 0.42 | 0.46 | 0.4 | 858,300 |
August 01, 2025 | 0.41 | 0.38 | 0.38 | 0.42 | 0.38 | 826,834 |
July 31, 2025 | 0.44 | 0.42 | 0.42 | 0.46 | 0.41 | 597,924 |
July 30, 2025 | 0.45 | 0.45 | 0.45 | 0.54 | 0.44 | 1.96M |
July 29, 2025 | 0.43 | 0.48 | 0.48 | 0.57 | 0.43 | 3.56M |
July 28, 2025 | 0.48 | 0.45 | 0.45 | 0.49 | 0.43 | 1.38M |
July 25, 2025 | 0.54 | 0.5 | 0.5 | 0.55 | 0.48 | 2.29M |
July 24, 2025 | 0.56 | 0.54 | 0.54 | 0.58 | 0.52 | 6.56M |
July 23, 2025 | 0.52 | 0.59 | 0.59 | 0.62 | 0.45 | 224.95M |
July 22, 2025 | 0.35 | 0.35 | 0.35 | 0.4 | 0.33 | 1.74M |
July 21, 2025 | 0.41 | 0.34 | 0.34 | 0.42 | 0.29 | 5.97M |
July 18, 2025 | 0.58 | 0.41 | 0.4 | 0.6 | 0.39 | 3.57M |
July 17, 2025 | 0.83 | 0.6 | 0.6 | 0.84 | 0.32 | 3.79M |
July 16, 2025 | 0.84 | 0.84 | 0.84 | 0.87 | 0.83 | 61,857 |
July 15, 2025 | 0.83 | 0.83 | 0.83 | 0.85 | 0.81 | 48,326 |
July 14, 2025 | 0.87 | 0.83 | 0.83 | 0.88 | 0.78 | 297,200 |
July 11, 2025 | 0.88 | 0.88 | 0.88 | 0.89 | 0.85 | 65,260 |
July 10, 2025 | 0.87 | 0.88 | 0.88 | 0.9 | 0.85 | 147,928 |
July 09, 2025 | 0.84 | 0.88 | 0.88 | 0.88 | 0.83 | 405,847 |
July 08, 2025 | 0.8 | 0.83 | 0.83 | 0.85 | 0.8 | 135,389 |
July 07, 2025 | 0.83 | 0.82 | 0.82 | 0.84 | 0.81 | 121,721 |
July 03, 2025 | 0.81 | 0.81 | 0.81 | 0.83 | 0.81 | 27,100 |
July 02, 2025 | 0.79 | 0.81 | 0.81 | 0.83 | 0.79 | 88,290 |
July 01, 2025 | 0.79 | 0.79 | 0.79 | 0.82 | 0.79 | 110,652 |
June 30, 2025 | 0.78 | 0.8 | 0.8 | 0.8 | 0.78 | 102,131 |
June 27, 2025 | 0.82 | 0.77 | 0.77 | 0.82 | 0.77 | 283,049 |
June 26, 2025 | 0.82 | 0.81 | 0.81 | 0.84 | 0.8 | 104,132 |
June 25, 2025 | 0.83 | 0.84 | 0.84 | 0.84 | 0.81 | 64,601 |
June 24, 2025 | 0.81 | 0.83 | 0.83 | 0.84 | 0.8 | 95,300 |
June 23, 2025 | 0.82 | 0.82 | 0.82 | 0.85 | 0.79 | 224,900 |
June 20, 2025 | 0.8 | 0.84 | 0.84 | 0.85 | 0.78 | 938,662 |
June 18, 2025 | 0.78 | 0.79 | 0.79 | 0.81 | 0.78 | 96,000 |
June 17, 2025 | 0.79 | 0.79 | 0.79 | 0.8 | 0.78 | 134,558 |
June 16, 2025 | 0.8 | 0.8 | 0.8 | 0.81 | 0.79 | 166,200 |
June 13, 2025 | 0.79 | 0.8 | 0.8 | 0.82 | 0.78 | 187,700 |
June 12, 2025 | 0.81 | 0.81 | 0.81 | 0.81 | 0.79 | 102,046 |
June 11, 2025 | 0.78 | 0.81 | 0.81 | 0.82 | 0.78 | 229,400 |
June 10, 2025 | 0.76 | 0.81 | 0.81 | 0.81 | 0.74 | 501,200 |
June 09, 2025 | 0.74 | 0.76 | 0.76 | 0.78 | 0.73 | 4.28M |
June 06, 2025 | 0.78 | 0.79 | 0.79 | 0.82 | 0.76 | 226,416 |
June 05, 2025 | 0.76 | 0.78 | 0.78 | 0.79 | 0.75 | 96,037 |
June 04, 2025 | 0.75 | 0.76 | 0.76 | 0.76 | 0.74 | 152,128 |
June 03, 2025 | 0.77 | 0.74 | 0.74 | 0.78 | 0.73 | 252,109 |
June 02, 2025 | 0.78 | 0.74 | 0.74 | 0.79 | 0.73 | 111,013 |
May 30, 2025 | 0.78 | 0.76 | 0.76 | 0.78 | 0.75 | 152,422 |
May 29, 2025 | 0.78 | 0.78 | 0.78 | 0.82 | 0.77 | 254,010 |
May 28, 2025 | 0.81 | 0.79 | 0.79 | 0.84 | 0.77 | 316,700 |