0.04
-0.0006(-1.48%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| May 16, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 42.94M |
| May 15, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 40.05M |
| May 14, 2025 | 0.05 | 0.04 | 0.04 | 0.05 | 0.04 | 116.67M |
| May 13, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.03 | 48.31M |
| May 12, 2025 | 0.05 | 0.04 | 0.04 | 0.05 | 0.03 | 74.56M |
| May 09, 2025 | 0.05 | 0.04 | 0.04 | 0.05 | 0.04 | 99.93M |
| May 08, 2025 | 0.07 | 0.06 | 0.06 | 0.07 | 0.06 | 390.84M |
| May 07, 2025 | 0.15 | 0.05 | 0.05 | 0.16 | 0.04 | 200.34M |
| May 06, 2025 | 0.6 | 0.52 | 0.52 | 0.6 | 0.52 | 1.34M |
| May 05, 2025 | 0.56 | 0.64 | 0.64 | 0.66 | 0.55 | 6.7M |
| May 02, 2025 | 0.67 | 0.67 | 0.67 | 0.72 | 0.64 | 5.06M |
| May 01, 2025 | 0.72 | 0.68 | 0.68 | 0.76 | 0.64 | 1.8M |
| April 30, 2025 | 0.71 | 0.71 | 0.71 | 0.78 | 0.66 | 2.38M |
| April 29, 2025 | 0.72 | 0.75 | 0.75 | 0.85 | 0.64 | 8.68M |
| April 28, 2025 | 0.56 | 0.63 | 0.63 | 0.96 | 0.56 | 17.71M |
| April 25, 2025 | 0.6 | 0.56 | 0.56 | 0.6 | 0.54 | 492,671 |
| April 24, 2025 | 0.58 | 0.58 | 0.58 | 0.6 | 0.56 | 607,097 |
| April 23, 2025 | 0.6 | 0.58 | 0.58 | 0.64 | 0.57 | 839,392 |
| April 22, 2025 | 0.54 | 0.58 | 0.58 | 0.6 | 0.5 | 3.38M |
| April 21, 2025 | 0.51 | 0.52 | 0.52 | 0.66 | 0.51 | 5.65M |
| April 17, 2025 | 0.54 | 0.5 | 0.5 | 0.55 | 0.43 | 562,206 |
| April 16, 2025 | 0.54 | 0.53 | 0.53 | 0.56 | 0.52 | 447,340 |
| April 15, 2025 | 0.58 | 0.59 | 0.59 | 0.59 | 0.52 | 612,746 |
| April 14, 2025 | 0.55 | 0.58 | 0.58 | 0.59 | 0.55 | 725,487 |
| April 11, 2025 | 0.52 | 0.55 | 0.55 | 0.62 | 0.52 | 830,560 |
| April 10, 2025 | 0.6 | 0.63 | 0.63 | 0.66 | 0.48 | 1.15M |
| April 09, 2025 | 0.52 | 0.55 | 0.55 | 0.64 | 0.46 | 1.05M |
| April 08, 2025 | 0.6 | 0.56 | 0.56 | 0.72 | 0.53 | 923,085 |
| April 07, 2025 | 0.7 | 0.64 | 0.64 | 0.7 | 0.57 | 1.03M |
| April 04, 2025 | 0.75 | 0.7 | 0.7 | 0.75 | 0.4 | 1.65M |
| April 03, 2025 | 0.61 | 0.72 | 0.72 | 0.78 | 0.55 | 5.44M |
| April 02, 2025 | 1.46 | 0.66 | 0.66 | 1.65 | 0.63 | 61.74M |
| April 01, 2025 | 0.51 | 0.52 | 0.52 | 0.52 | 0.42 | 3.94M |
| March 31, 2025 | 0.56 | 0.48 | 0.48 | 0.56 | 0.48 | 1.67M |
| March 28, 2025 | 0.75 | 0.68 | 0.68 | 0.75 | 0.62 | 2.11M |
| March 27, 2025 | 0.86 | 0.86 | 0.86 | 0.95 | 0.75 | 3.36M |
| March 26, 2025 | 0.77 | 0.95 | 0.95 | 1.06 | 0.74 | 9.55M |
| March 25, 2025 | 0.74 | 0.72 | 0.72 | 0.75 | 0.64 | 5.29M |
| March 24, 2025 | 1.25 | 1.1 | 1.1 | 1.33 | 1.05 | 3.04M |
| March 21, 2025 | 1.38 | 1.34 | 1.34 | 1.38 | 1.27 | 1M |
| March 20, 2025 | 1.38 | 1.43 | 1.43 | 1.44 | 1.36 | 605,255 |
| March 19, 2025 | 1.41 | 1.4 | 1.4 | 1.46 | 1.37 | 689,950 |
| March 18, 2025 | 1.4 | 1.41 | 1.41 | 1.45 | 1.38 | 899,212 |
| March 17, 2025 | 1.58 | 1.46 | 1.46 | 1.58 | 1.4 | 1.6M |
| March 14, 2025 | 1.67 | 1.58 | 1.58 | 1.69 | 1.52 | 3.52M |
| March 13, 2025 | 1.54 | 1.59 | 1.59 | 1.69 | 1.53 | 2.34M |
| March 12, 2025 | 1.55 | 1.59 | 1.59 | 1.63 | 1.46 | 1.25M |
| March 11, 2025 | 1.59 | 1.59 | 1.59 | 1.66 | 1.45 | 4.12M |
| March 10, 2025 | 1.41 | 1.41 | 1.41 | 1.46 | 1.36 | 960,017 |
| March 07, 2025 | 1.42 | 1.5 | 1.5 | 1.5 | 1.36 | 1.16M |
| March 06, 2025 | 1.3 | 1.4 | 1.4 | 1.51 | 1.3 | 1.39M |
| March 05, 2025 | 1.26 | 1.39 | 1.39 | 1.42 | 1.26 | 1.47M |
| March 04, 2025 | 1.36 | 1.26 | 1.26 | 1.38 | 1.22 | 2M |
| March 03, 2025 | 1.64 | 1.45 | 1.45 | 1.66 | 1.41 | 2.49M |
| February 28, 2025 | 1.6 | 1.53 | 1.53 | 1.61 | 1.5 | 1.88M |
| February 27, 2025 | 1.67 | 1.61 | 1.61 | 1.7 | 1.58 | 1.56M |
| February 26, 2025 | 1.7 | 1.67 | 1.67 | 1.72 | 1.6 | 1.59M |
| February 25, 2025 | 1.82 | 1.8 | 1.8 | 1.87 | 1.62 | 3.05M |
| February 24, 2025 | 1.76 | 1.87 | 1.87 | 1.96 | 1.58 | 5.14M |
| February 21, 2025 | 1.68 | 1.65 | 1.65 | 1.7 | 1.54 | 3.22M |