0.40
+0.208(+107.77%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
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 |
March 05, 2025 | 0.4 | 0.39 | 0.39 | 0.42 | 0.34 | 1.11M |
March 04, 2025 | 0.34 | 0.38 | 0.38 | 0.38 | 0.3 | 217,400 |
March 03, 2025 | 0.38 | 0.34 | 0.34 | 0.4 | 0.34 | 167,303 |
February 28, 2025 | 0.4 | 0.39 | 0.39 | 0.41 | 0.37 | 185,119 |
February 27, 2025 | 0.4 | 0.4 | 0.4 | 0.42 | 0.38 | 250,545 |
February 26, 2025 | 0.39 | 0.39 | 0.39 | 0.46 | 0.38 | 108,800 |
February 25, 2025 | 0.4 | 0.39 | 0.39 | 0.41 | 0.39 | 176,073 |
February 24, 2025 | 0.42 | 0.41 | 0.41 | 0.42 | 0.37 | 243,975 |
February 21, 2025 | 0.44 | 0.43 | 0.43 | 0.47 | 0.42 | 91,710 |
February 20, 2025 | 0.46 | 0.43 | 0.43 | 0.47 | 0.42 | 124,600 |
February 19, 2025 | 0.48 | 0.46 | 0.46 | 0.48 | 0.44 | 177,965 |
February 18, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.45 | 87,118 |
February 14, 2025 | 0.45 | 0.47 | 0.47 | 0.48 | 0.44 | 216,376 |
February 13, 2025 | 0.46 | 0.45 | 0.45 | 0.46 | 0.41 | 188,332 |
February 12, 2025 | 0.45 | 0.44 | 0.44 | 0.46 | 0.43 | 87,227 |
February 11, 2025 | 0.48 | 0.45 | 0.45 | 0.49 | 0.43 | 195,400 |