0.49
-0.0344(-6.62%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
May 30, 2025 | 0.5 | 0.49 | 0.49 | 0.54 | 0.48 | 1.15M |
May 29, 2025 | 0.49 | 0.52 | 0.52 | 0.55 | 0.46 | 2.42M |
May 28, 2025 | 0.53 | 0.51 | 0.51 | 0.59 | 0.49 | 3.31M |
May 27, 2025 | 0.62 | 0.55 | 0.55 | 0.64 | 0.52 | 42.86M |
May 23, 2025 | 0.4 | 0.51 | 0.51 | 0.72 | 0.39 | 134.33M |
May 22, 2025 | 0.41 | 0.39 | 0.39 | 0.45 | 0.39 | 1.97M |
May 21, 2025 | 0.54 | 0.43 | 0.43 | 0.54 | 0.37 | 2.59M |
May 20, 2025 | 0.6 | 0.52 | 0.52 | 0.61 | 0.51 | 2.28M |
May 19, 2025 | 0.56 | 0.61 | 0.61 | 0.66 | 0.55 | 3.47M |
May 16, 2025 | 0.67 | 0.53 | 0.53 | 0.73 | 0.53 | 5.21M |
May 15, 2025 | 0.69 | 0.71 | 0.71 | 0.81 | 0.67 | 6.93M |
May 14, 2025 | 0.77 | 0.78 | 0.78 | 1.06 | 0.69 | 144.96M |
May 13, 2025 | 0.63 | 0.57 | 0.57 | 0.64 | 0.5 | 37.14M |
May 12, 2025 | 0.32 | 1.31 | 1.31 | 1.35 | 0.3 | 295.91M |
May 09, 2025 | 0.36 | 0.34 | 0.34 | 0.47 | 0.3 | 74.86M |
May 08, 2025 | 0.35 | 0.33 | 0.33 | 0.36 | 0.29 | 35.64M |
May 07, 2025 | 0.2 | 0.4 | 0.4 | 0.45 | 0.18 | 240.72M |
May 06, 2025 | 0.23 | 0.19 | 0.19 | 0.23 | 0.18 | 2.18M |
May 05, 2025 | 0.22 | 0.2 | 0.2 | 0.22 | 0.2 | 2.56M |
May 02, 2025 | 0.22 | 0.21 | 0.21 | 0.28 | 0.2 | 2.42M |
May 01, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.2 | 263,378 |
April 30, 2025 | 0.2 | 0.21 | 0.21 | 0.21 | 0.2 | 90,910 |
April 29, 2025 | 0.21 | 0.21 | 0.21 | 0.22 | 0.2 | 509,909 |
April 28, 2025 | 0.2 | 0.2 | 0.2 | 0.24 | 0.2 | 3.3M |
April 25, 2025 | 0.19 | 0.19 | 0.19 | 0.2 | 0.19 | 97,322 |
April 24, 2025 | 0.19 | 0.19 | 0.19 | 0.2 | 0.19 | 78,628 |
April 23, 2025 | 0.21 | 0.19 | 0.19 | 0.21 | 0.18 | 179,618 |
April 22, 2025 | 0.19 | 0.2 | 0.2 | 0.2 | 0.18 | 130,239 |
April 21, 2025 | 0.22 | 0.19 | 0.19 | 0.22 | 0.18 | 327,133 |
April 17, 2025 | 0.21 | 0.22 | 0.22 | 0.25 | 0.21 | 1.21M |
April 16, 2025 | 0.21 | 0.21 | 0.21 | 0.22 | 0.2 | 117,308 |
April 15, 2025 | 0.23 | 0.22 | 0.22 | 0.24 | 0.21 | 157,301 |
April 14, 2025 | 0.21 | 0.23 | 0.23 | 0.23 | 0.2 | 538,310 |
April 11, 2025 | 0.2 | 0.2 | 0.2 | 0.2 | 0.19 | 121,551 |
April 10, 2025 | 0.19 | 0.2 | 0.2 | 0.2 | 0.19 | 40,292 |
April 09, 2025 | 0.19 | 0.19 | 0.19 | 0.2 | 0.18 | 204,537 |
April 08, 2025 | 0.21 | 0.2 | 0.2 | 0.21 | 0.19 | 121,800 |
April 07, 2025 | 0.18 | 0.19 | 0.19 | 0.21 | 0.18 | 328,379 |
April 04, 2025 | 0.2 | 0.2 | 0.2 | 0.21 | 0.18 | 209,103 |
April 03, 2025 | 0.22 | 0.2 | 0.2 | 0.23 | 0.2 | 173,000 |
April 02, 2025 | 0.21 | 0.22 | 0.22 | 0.24 | 0.21 | 160,600 |
April 01, 2025 | 0.21 | 0.21 | 0.21 | 0.22 | 0.2 | 276,100 |
March 31, 2025 | 0.23 | 0.21 | 0.21 | 0.23 | 0.19 | 324,544 |
March 28, 2025 | 0.24 | 0.23 | 0.23 | 0.24 | 0.23 | 304,261 |
March 27, 2025 | 0.23 | 0.24 | 0.24 | 0.25 | 0.23 | 239,989 |
March 26, 2025 | 0.26 | 0.23 | 0.23 | 0.26 | 0.23 | 544,400 |
March 25, 2025 | 0.29 | 0.26 | 0.26 | 0.3 | 0.25 | 1.06M |
March 24, 2025 | 0.33 | 0.3 | 0.3 | 0.34 | 0.29 | 855,100 |
March 21, 2025 | 0.35 | 0.34 | 0.34 | 0.35 | 0.33 | 640,978 |
March 20, 2025 | 0.39 | 0.38 | 0.38 | 0.46 | 0.32 | 10.05M |
March 19, 2025 | 0.37 | 0.37 | 0.37 | 0.43 | 0.34 | 2.17M |
March 18, 2025 | 0.38 | 0.34 | 0.34 | 0.41 | 0.3 | 2.45M |
March 17, 2025 | 0.39 | 0.35 | 0.35 | 0.39 | 0.35 | 66,714 |
March 14, 2025 | 0.36 | 0.38 | 0.38 | 0.38 | 0.36 | 70,574 |
March 13, 2025 | 0.35 | 0.36 | 0.36 | 0.39 | 0.34 | 106,805 |
March 12, 2025 | 0.35 | 0.36 | 0.36 | 0.37 | 0.35 | 30,590 |
March 11, 2025 | 0.38 | 0.35 | 0.35 | 0.38 | 0.35 | 46,845 |
March 10, 2025 | 0.34 | 0.39 | 0.39 | 0.39 | 0.33 | 204,600 |
March 07, 2025 | 0.37 | 0.38 | 0.38 | 0.38 | 0.35 | 41,025 |
March 06, 2025 | 0.37 | 0.37 | 0.37 | 0.39 | 0.36 | 151,317 |