0.14
+0.012(+9.44%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 23, 2025 | 0.12 | 0.13 | 0.13 | 0.13 | 0.12 | 4.33M |
| April 22, 2025 | 0.12 | 0.12 | 0.12 | 0.14 | 0.12 | 2M |
| April 21, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.11 | 822,100 |
| April 17, 2025 | 0.13 | 0.12 | 0.12 | 0.13 | 0.12 | 225,000 |
| April 16, 2025 | 0.12 | 0.12 | 0.12 | 0.13 | 0.12 | 530,300 |
| April 15, 2025 | 0.13 | 0.12 | 0.12 | 0.13 | 0.12 | 196,400 |
| April 14, 2025 | 0.13 | 0.12 | 0.12 | 0.14 | 0.11 | 924,000 |
| April 11, 2025 | 0.13 | 0.12 | 0.12 | 0.13 | 0.12 | 221,390 |
| April 10, 2025 | 0.13 | 0.12 | 0.12 | 0.13 | 0.12 | 125,718 |
| April 09, 2025 | 0.12 | 0.12 | 0.12 | 0.13 | 0.11 | 400,539 |
| April 08, 2025 | 0.12 | 0.12 | 0.12 | 0.13 | 0.12 | 574,440 |
| April 07, 2025 | 0.11 | 0.12 | 0.12 | 0.13 | 0.11 | 3.05M |
| April 04, 2025 | 0.13 | 0.13 | 0.13 | 0.14 | 0.12 | 1.71M |
| April 03, 2025 | 0.13 | 0.13 | 0.13 | 0.14 | 0.12 | 322,426 |
| April 02, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 325,712 |
| April 01, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.13 | 404,223 |
| March 31, 2025 | 0.13 | 0.13 | 0.13 | 0.14 | 0.12 | 390,094 |
| March 28, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.13 | 634,500 |
| March 27, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.14 | 1.12M |
| March 26, 2025 | 0.14 | 0.15 | 0.15 | 0.16 | 0.14 | 728,996 |
| March 25, 2025 | 0.16 | 0.14 | 0.14 | 0.16 | 0.14 | 656,235 |
| March 24, 2025 | 0.16 | 0.15 | 0.15 | 0.16 | 0.15 | 490,644 |
| March 21, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.15 | 616,924 |
| March 20, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.16 | 138,200 |
| March 19, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.16 | 406,706 |
| March 18, 2025 | 0.18 | 0.17 | 0.17 | 0.18 | 0.16 | 687,753 |
| March 17, 2025 | 0.18 | 0.17 | 0.17 | 0.18 | 0.17 | 285,002 |
| March 14, 2025 | 0.18 | 0.18 | 0.18 | 0.19 | 0.17 | 459,802 |
| March 13, 2025 | 0.17 | 0.17 | 0.17 | 0.18 | 0.17 | 170,430 |
| March 12, 2025 | 0.17 | 0.18 | 0.18 | 0.19 | 0.17 | 259,669 |
| March 11, 2025 | 0.17 | 0.18 | 0.18 | 0.18 | 0.17 | 186,631 |
| March 10, 2025 | 0.18 | 0.17 | 0.17 | 0.18 | 0.17 | 626,900 |
| March 07, 2025 | 0.18 | 0.18 | 0.18 | 0.2 | 0.17 | 1.29M |
| March 06, 2025 | 0.19 | 0.18 | 0.18 | 0.19 | 0.18 | 404,400 |
| March 05, 2025 | 0.17 | 0.19 | 0.19 | 0.19 | 0.17 | 325,600 |
| March 04, 2025 | 0.17 | 0.18 | 0.18 | 0.18 | 0.16 | 680,633 |
| March 03, 2025 | 0.18 | 0.18 | 0.18 | 0.19 | 0.17 | 968,136 |
| February 28, 2025 | 0.19 | 0.18 | 0.18 | 0.19 | 0.18 | 833,723 |
| February 27, 2025 | 0.19 | 0.19 | 0.19 | 0.2 | 0.19 | 987,200 |
| February 26, 2025 | 0.19 | 0.2 | 0.2 | 0.21 | 0.18 | 2.02M |
| February 25, 2025 | 0.2 | 0.2 | 0.2 | 0.23 | 0.18 | 5.85M |
| February 24, 2025 | 0.31 | 0.22 | 0.22 | 0.41 | 0.22 | 118.09M |
| February 21, 2025 | 0.23 | 0.24 | 0.24 | 0.26 | 0.23 | 894,892 |
| February 20, 2025 | 0.25 | 0.23 | 0.23 | 0.26 | 0.23 | 521,700 |
| February 19, 2025 | 0.25 | 0.25 | 0.25 | 0.26 | 0.24 | 279,100 |
| February 18, 2025 | 0.27 | 0.26 | 0.26 | 0.27 | 0.25 | 167,339 |
| February 14, 2025 | 0.25 | 0.26 | 0.26 | 0.28 | 0.25 | 1.13M |
| February 13, 2025 | 0.25 | 0.25 | 0.25 | 0.26 | 0.24 | 591,300 |
| February 12, 2025 | 0.24 | 0.25 | 0.25 | 0.25 | 0.23 | 624,422 |
| February 11, 2025 | 0.25 | 0.24 | 0.24 | 0.25 | 0.24 | 1.17M |
| February 10, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 405,900 |
| February 07, 2025 | 0.25 | 0.24 | 0.24 | 0.25 | 0.23 | 335,300 |
| February 06, 2025 | 0.24 | 0.24 | 0.24 | 0.25 | 0.24 | 321,944 |
| February 05, 2025 | 0.23 | 0.24 | 0.24 | 0.24 | 0.23 | 867,979 |
| February 04, 2025 | 0.22 | 0.24 | 0.24 | 0.26 | 0.22 | 1.59M |
| February 03, 2025 | 0.25 | 0.23 | 0.23 | 0.25 | 0.23 | 1.13M |
| January 31, 2025 | 0.26 | 0.25 | 0.25 | 0.26 | 0.23 | 1.08M |
| January 30, 2025 | 0.27 | 0.25 | 0.25 | 0.28 | 0.24 | 1.74M |
| January 29, 2025 | 0.27 | 0.27 | 0.27 | 0.28 | 0.27 | 622,300 |
| January 28, 2025 | 0.27 | 0.28 | 0.28 | 0.29 | 0.27 | 1.42M |