0.09
-0.012(-11.32%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 22, 2024 | 0.07 | 0.07 | 0.07 | 0.08 | 0.06 | 46,262 |
| July 19, 2024 | 0.07 | 0.07 | 0.07 | 0.08 | 0.07 | 34,661 |
| July 18, 2024 | 0.06 | 0.07 | 0.07 | 0.11 | 0.06 | 505,537 |
| July 17, 2024 | 0.05 | 0.06 | 0.06 | 0.07 | 0.05 | 66,752 |
| July 16, 2024 | 0.06 | 0.06 | 0.06 | 0.08 | 0.05 | 115,770 |
| July 15, 2024 | 0.05 | 0.06 | 0.06 | 0.07 | 0.05 | 286,988 |
| July 12, 2024 | 0.07 | 0.05 | 0.05 | 0.08 | 0.04 | 242,131 |
| July 11, 2024 | 0.06 | 0.08 | 0.08 | 0.08 | 0.06 | 281,822 |
| July 10, 2024 | 0.06 | 0.07 | 0.07 | 0.07 | 0.06 | 431,218 |
| July 09, 2024 | 0.06 | 0.06 | 0.06 | 0.08 | 0.06 | 450,676 |
| July 08, 2024 | 0.07 | 0.06 | 0.06 | 0.08 | 0.05 | 270,462 |
| July 05, 2024 | 0.05 | 0.06 | 0.06 | 0.07 | 0.04 | 1.49M |
| July 03, 2024 | 0.08 | 0.07 | 0.07 | 0.09 | 0.06 | 553,699 |
| July 02, 2024 | 0.09 | 0.09 | 0.09 | 0.11 | 0.06 | 1.03M |
| July 01, 2024 | 0.1 | 0.1 | 0.1 | 0.11 | 0.09 | 517,183 |
| June 28, 2024 | 0.09 | 0.11 | 0.11 | 0.12 | 0.09 | 1.22M |
| June 27, 2024 | 0.06 | 0.12 | 0.12 | 0.13 | 0.06 | 2.51M |
| June 26, 2024 | 0.1 | 0.09 | 0.09 | 0.1 | 0.09 | 3.66M |
| June 25, 2024 | 0.09 | 0.11 | 0.11 | 0.12 | 0.09 | 3.6M |
| June 24, 2024 | 0.09 | 0.11 | 0.11 | 0.11 | 0.09 | 11.06M |
| June 21, 2024 | 0.14 | 0.11 | 0.11 | 0.15 | 0.11 | 42.21M |
| June 20, 2024 | 0.11 | 0.12 | 0.12 | 0.13 | 0.11 | 5.38M |
| June 18, 2024 | 0.12 | 0.15 | 0.15 | 0.18 | 0.11 | 10.74M |
| June 17, 2024 | 0.31 | 0.33 | 0.33 | 0.35 | 0.31 | 282,455 |
| June 14, 2024 | 0.31 | 0.32 | 0.32 | 0.33 | 0.31 | 190,790 |
| June 13, 2024 | 0.32 | 0.32 | 0.32 | 0.34 | 0.31 | 126,806 |
| June 12, 2024 | 0.33 | 0.32 | 0.32 | 0.34 | 0.31 | 261,412 |
| June 11, 2024 | 0.33 | 0.32 | 0.32 | 0.33 | 0.31 | 118,644 |
| June 10, 2024 | 0.33 | 0.33 | 0.33 | 0.33 | 0.32 | 117,747 |
| June 07, 2024 | 0.35 | 0.34 | 0.34 | 0.35 | 0.33 | 209,677 |
| June 06, 2024 | 0.32 | 0.35 | 0.35 | 0.35 | 0.31 | 454,134 |
| June 05, 2024 | 0.33 | 0.31 | 0.31 | 0.33 | 0.3 | 205,385 |
| June 04, 2024 | 0.32 | 0.31 | 0.31 | 0.33 | 0.3 | 242,346 |
| June 03, 2024 | 0.32 | 0.3 | 0.3 | 0.33 | 0.29 | 351,570 |
| May 31, 2024 | 0.33 | 0.32 | 0.32 | 0.34 | 0.31 | 436,827 |
| May 30, 2024 | 0.33 | 0.32 | 0.32 | 0.33 | 0.32 | 299,386 |
| May 29, 2024 | 0.36 | 0.33 | 0.33 | 0.36 | 0.3 | 510,069 |
| May 28, 2024 | 0.38 | 0.35 | 0.35 | 0.38 | 0.35 | 543,169 |
| May 24, 2024 | 0.36 | 0.39 | 0.39 | 0.41 | 0.34 | 677,194 |
| May 23, 2024 | 0.36 | 0.37 | 0.37 | 0.39 | 0.35 | 1.12M |
| May 22, 2024 | 0.32 | 0.42 | 0.42 | 0.49 | 0.31 | 15.17M |
| May 21, 2024 | 0.35 | 0.36 | 0.36 | 0.38 | 0.33 | 527,997 |
| May 20, 2024 | 0.47 | 0.36 | 0.36 | 0.5 | 0.31 | 3.18M |
| May 17, 2024 | 0.56 | 0.5 | 0.5 | 0.59 | 0.49 | 659,852 |
| May 16, 2024 | 0.56 | 0.57 | 0.57 | 0.6 | 0.56 | 183,981 |
| May 15, 2024 | 0.6 | 0.57 | 0.57 | 0.63 | 0.57 | 552,973 |
| May 14, 2024 | 0.61 | 0.64 | 0.64 | 0.65 | 0.61 | 145,765 |
| May 13, 2024 | 0.63 | 0.62 | 0.62 | 0.64 | 0.61 | 106,742 |
| May 10, 2024 | 0.63 | 0.62 | 0.62 | 0.63 | 0.6 | 139,759 |
| May 09, 2024 | 0.64 | 0.62 | 0.62 | 0.64 | 0.61 | 93,429 |
| May 08, 2024 | 0.63 | 0.64 | 0.64 | 0.66 | 0.63 | 89,111 |
| May 07, 2024 | 0.6 | 0.63 | 0.63 | 0.68 | 0.6 | 310,112 |
| May 06, 2024 | 0.61 | 0.63 | 0.63 | 0.65 | 0.61 | 78,125 |
| May 03, 2024 | 0.64 | 0.63 | 0.63 | 0.64 | 0.6 | 147,623 |
| May 02, 2024 | 0.62 | 0.63 | 0.63 | 0.65 | 0.6 | 77,655 |
| May 01, 2024 | 0.63 | 0.62 | 0.62 | 0.65 | 0.6 | 74,167 |
| April 30, 2024 | 0.58 | 0.62 | 0.62 | 0.64 | 0.57 | 210,902 |
| April 29, 2024 | 0.63 | 0.6 | 0.6 | 0.63 | 0.58 | 119,869 |
| April 26, 2024 | 0.59 | 0.6 | 0.6 | 0.63 | 0.58 | 87,187 |
| April 25, 2024 | 0.6 | 0.59 | 0.59 | 0.63 | 0.58 | 179,181 |