0.19
-0.015(-7.15%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 05, 2025 | 0.27 | 0.2 | 0.2 | 0.28 | 0.18 | 58.72M |
| February 04, 2025 | 0.22 | 0.21 | 0.21 | 0.22 | 0.21 | 1.33M |
| February 03, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.2 | 2.21M |
| January 31, 2025 | 0.25 | 0.23 | 0.23 | 0.26 | 0.22 | 3.29M |
| January 30, 2025 | 0.25 | 0.25 | 0.25 | 0.26 | 0.23 | 1.47M |
| January 29, 2025 | 0.26 | 0.26 | 0.26 | 0.28 | 0.25 | 1.34M |
| January 28, 2025 | 0.26 | 0.26 | 0.26 | 0.27 | 0.24 | 2.29M |
| January 27, 2025 | 0.29 | 0.27 | 0.27 | 0.31 | 0.25 | 2.44M |
| January 24, 2025 | 0.28 | 0.3 | 0.3 | 0.32 | 0.27 | 5.12M |
| January 23, 2025 | 0.27 | 0.27 | 0.27 | 0.28 | 0.26 | 1.6M |
| January 22, 2025 | 0.26 | 0.28 | 0.28 | 0.29 | 0.25 | 2.88M |
| January 21, 2025 | 0.28 | 0.26 | 0.26 | 0.28 | 0.25 | 2.19M |
| January 17, 2025 | 0.25 | 0.28 | 0.28 | 0.29 | 0.25 | 4.78M |
| January 16, 2025 | 0.23 | 0.25 | 0.25 | 0.27 | 0.22 | 7.06M |
| January 15, 2025 | 0.25 | 0.22 | 0.22 | 0.25 | 0.21 | 3.78M |
| January 14, 2025 | 0.27 | 0.24 | 0.24 | 0.27 | 0.24 | 3.47M |
| January 13, 2025 | 0.3 | 0.24 | 0.24 | 0.3 | 0.24 | 19.63M |
| January 10, 2025 | 0.29 | 0.3 | 0.3 | 0.31 | 0.25 | 4.44M |
| January 08, 2025 | 0.32 | 0.33 | 0.33 | 0.34 | 0.3 | 19.09M |
| January 07, 2025 | 0.31 | 0.32 | 0.32 | 0.35 | 0.31 | 2.94M |
| January 06, 2025 | 0.36 | 0.33 | 0.33 | 0.42 | 0.33 | 9.53M |
| January 03, 2025 | 0.32 | 0.34 | 0.34 | 0.35 | 0.3 | 3.17M |
| January 02, 2025 | 0.31 | 0.31 | 0.31 | 0.33 | 0.29 | 1.95M |
| December 31, 2024 | 0.33 | 0.32 | 0.32 | 0.34 | 0.31 | 2.15M |
| December 30, 2024 | 0.34 | 0.33 | 0.33 | 0.37 | 0.31 | 6.9M |
| December 27, 2024 | 0.31 | 0.35 | 0.35 | 0.37 | 0.28 | 10.47M |
| December 26, 2024 | 0.33 | 0.31 | 0.31 | 0.33 | 0.28 | 7.73M |
| December 24, 2024 | 0.34 | 0.36 | 0.36 | 0.38 | 0.28 | 14.49M |
| December 23, 2024 | 0.44 | 0.36 | 0.36 | 0.54 | 0.31 | 408M |
| December 20, 2024 | 0.15 | 0.24 | 0.24 | 0.47 | 0.14 | 342.32M |
| December 19, 2024 | 0.15 | 0.15 | 0.15 | 0.15 | 0.14 | 2.29M |
| December 18, 2024 | 0.15 | 0.14 | 0.14 | 0.16 | 0.14 | 1.19M |
| December 17, 2024 | 0.15 | 0.15 | 0.15 | 0.15 | 0.14 | 518,209 |
| December 16, 2024 | 0.16 | 0.15 | 0.15 | 0.16 | 0.15 | 604,500 |
| December 13, 2024 | 0.16 | 0.16 | 0.16 | 0.16 | 0.14 | 1.02M |
| December 12, 2024 | 0.16 | 0.16 | 0.16 | 0.17 | 0.16 | 631,728 |
| December 11, 2024 | 0.18 | 0.17 | 0.17 | 0.18 | 0.16 | 559,342 |
| December 10, 2024 | 0.18 | 0.17 | 0.17 | 0.18 | 0.16 | 1.98M |
| December 09, 2024 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 254,606 |
| December 06, 2024 | 0.17 | 0.17 | 0.17 | 0.17 | 0.15 | 754,843 |
| December 05, 2024 | 0.18 | 0.17 | 0.17 | 0.18 | 0.16 | 1.05M |
| December 04, 2024 | 0.18 | 0.17 | 0.17 | 0.19 | 0.17 | 4.56M |
| December 03, 2024 | 0.16 | 0.17 | 0.17 | 0.17 | 0.15 | 776,979 |
| December 02, 2024 | 0.17 | 0.16 | 0.16 | 0.17 | 0.15 | 1.01M |
| November 29, 2024 | 0.18 | 0.17 | 0.17 | 0.18 | 0.16 | 487,200 |
| November 27, 2024 | 0.16 | 0.17 | 0.17 | 0.17 | 0.16 | 1.44M |
| November 26, 2024 | 0.15 | 0.16 | 0.16 | 0.16 | 0.15 | 1.04M |
| November 25, 2024 | 0.16 | 0.15 | 0.15 | 0.17 | 0.15 | 1.59M |
| November 22, 2024 | 0.15 | 0.16 | 0.16 | 0.17 | 0.15 | 759,928 |
| November 21, 2024 | 0.15 | 0.16 | 0.16 | 0.16 | 0.14 | 1.39M |
| November 20, 2024 | 0.16 | 0.16 | 0.16 | 0.16 | 0.15 | 1.86M |
| November 19, 2024 | 0.14 | 0.15 | 0.15 | 0.15 | 0.14 | 1.47M |
| November 18, 2024 | 0.15 | 0.14 | 0.14 | 0.15 | 0.13 | 638,121 |
| November 15, 2024 | 0.15 | 0.15 | 0.15 | 0.15 | 0.13 | 883,791 |
| November 14, 2024 | 0.16 | 0.15 | 0.15 | 0.16 | 0.14 | 2.03M |
| November 13, 2024 | 0.16 | 0.15 | 0.15 | 0.18 | 0.14 | 13.09M |
| November 12, 2024 | 0.18 | 0.17 | 0.17 | 0.19 | 0.17 | 1.74M |
| November 11, 2024 | 0.17 | 0.18 | 0.18 | 0.18 | 0.16 | 2.01M |
| November 08, 2024 | 0.15 | 0.17 | 0.17 | 0.18 | 0.15 | 3.21M |
| November 07, 2024 | 0.15 | 0.16 | 0.16 | 0.16 | 0.15 | 2.11M |