0.26
+0.0019(+0.75%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
March 14, 2025 | 0.25 | 0.26 | 0.26 | 0.27 | 0.25 | 176,871 |
March 13, 2025 | 0.25 | 0.26 | 0.26 | 0.26 | 0.25 | 97,331 |
March 12, 2025 | 0.27 | 0.26 | 0.26 | 0.28 | 0.26 | 171,879 |
March 11, 2025 | 0.27 | 0.27 | 0.27 | 0.28 | 0.25 | 195,616 |
March 10, 2025 | 0.27 | 0.27 | 0.27 | 0.29 | 0.27 | 64,833 |
March 07, 2025 | 0.28 | 0.29 | 0.29 | 0.3 | 0.28 | 87,944 |
March 06, 2025 | 0.27 | 0.29 | 0.29 | 0.3 | 0.27 | 69,200 |
March 05, 2025 | 0.3 | 0.28 | 0.28 | 0.3 | 0.27 | 63,614 |
March 04, 2025 | 0.27 | 0.29 | 0.29 | 0.3 | 0.26 | 205,160 |
March 03, 2025 | 0.3 | 0.28 | 0.28 | 0.3 | 0.28 | 405,312 |
February 28, 2025 | 0.28 | 0.3 | 0.3 | 0.3 | 0.27 | 278,584 |
February 27, 2025 | 0.29 | 0.29 | 0.29 | 0.3 | 0.28 | 143,374 |
February 26, 2025 | 0.3 | 0.3 | 0.3 | 0.33 | 0.29 | 176,003 |
February 25, 2025 | 0.29 | 0.29 | 0.29 | 0.3 | 0.28 | 138,283 |
February 24, 2025 | 0.31 | 0.3 | 0.3 | 0.33 | 0.29 | 223,933 |
February 21, 2025 | 0.34 | 0.31 | 0.31 | 0.34 | 0.31 | 586,147 |
February 20, 2025 | 0.33 | 0.34 | 0.34 | 0.36 | 0.33 | 351,439 |
February 19, 2025 | 0.3 | 0.35 | 0.35 | 0.37 | 0.29 | 1.01M |
February 18, 2025 | 0.31 | 0.3 | 0.3 | 0.32 | 0.28 | 684,600 |
February 14, 2025 | 0.31 | 0.31 | 0.31 | 0.32 | 0.28 | 818,895 |
February 13, 2025 | 0.26 | 0.29 | 0.29 | 0.3 | 0.26 | 646,802 |
February 12, 2025 | 0.28 | 0.26 | 0.26 | 0.28 | 0.25 | 808,100 |
February 11, 2025 | 0.32 | 0.26 | 0.26 | 0.32 | 0.26 | 929,591 |
February 10, 2025 | 0.33 | 0.32 | 0.32 | 0.35 | 0.3 | 607,900 |
February 07, 2025 | 0.34 | 0.34 | 0.34 | 0.37 | 0.32 | 557,310 |
February 06, 2025 | 0.34 | 0.34 | 0.34 | 0.36 | 0.33 | 261,535 |
February 05, 2025 | 0.34 | 0.32 | 0.32 | 0.36 | 0.31 | 927,981 |
February 04, 2025 | 0.36 | 0.36 | 0.36 | 0.37 | 0.35 | 463,705 |
February 03, 2025 | 0.37 | 0.36 | 0.36 | 0.37 | 0.33 | 561,626 |
January 31, 2025 | 0.38 | 0.38 | 0.38 | 0.4 | 0.37 | 401,507 |
January 30, 2025 | 0.43 | 0.37 | 0.37 | 0.44 | 0.36 | 1.17M |
January 29, 2025 | 0.44 | 0.43 | 0.43 | 0.44 | 0.41 | 410,945 |
January 28, 2025 | 0.44 | 0.44 | 0.44 | 0.47 | 0.43 | 247,000 |
January 27, 2025 | 0.53 | 0.44 | 0.44 | 0.56 | 0.43 | 1.03M |
January 24, 2025 | 0.59 | 0.57 | 0.57 | 0.62 | 0.55 | 771,700 |
January 23, 2025 | 0.56 | 0.58 | 0.58 | 0.61 | 0.53 | 2.1M |
January 22, 2025 | 0.47 | 0.64 | 0.64 | 0.74 | 0.44 | 12.74M |
January 21, 2025 | 0.4 | 0.47 | 0.47 | 0.48 | 0.38 | 1.52M |
January 17, 2025 | 0.43 | 0.42 | 0.42 | 0.5 | 0.4 | 2.56M |
January 16, 2025 | 0.42 | 0.45 | 0.45 | 0.48 | 0.39 | 5.52M |
January 15, 2025 | 0.51 | 0.44 | 0.44 | 0.52 | 0.38 | 17.74M |
January 14, 2025 | 0.51 | 0.46 | 0.46 | 0.96 | 0.43 | 576M |
January 13, 2025 | 0.31 | 0.31 | 0.31 | 0.32 | 0.29 | 232,019 |
January 10, 2025 | 0.31 | 0.3 | 0.3 | 0.33 | 0.29 | 301,458 |
January 08, 2025 | 0.34 | 0.32 | 0.32 | 0.35 | 0.3 | 440,100 |
January 07, 2025 | 0.32 | 0.33 | 0.33 | 0.36 | 0.32 | 249,100 |
January 06, 2025 | 0.3 | 0.33 | 0.33 | 0.37 | 0.3 | 567,400 |
January 03, 2025 | 0.32 | 0.34 | 0.34 | 0.37 | 0.32 | 859,200 |
January 02, 2025 | 0.32 | 0.37 | 0.37 | 0.39 | 0.31 | 2.8M |
December 31, 2024 | 0.32 | 0.29 | 0.29 | 0.35 | 0.28 | 2M |
December 30, 2024 | 0.28 | 0.28 | 0.28 | 0.34 | 0.27 | 1.42M |
December 27, 2024 | 0.29 | 0.25 | 0.25 | 0.29 | 0.25 | 338,019 |
December 26, 2024 | 0.25 | 0.28 | 0.28 | 0.3 | 0.24 | 611,210 |
December 24, 2024 | 0.26 | 0.25 | 0.25 | 0.26 | 0.25 | 124,200 |
December 23, 2024 | 0.25 | 0.25 | 0.25 | 0.26 | 0.23 | 263,300 |
December 20, 2024 | 0.24 | 0.25 | 0.25 | 0.26 | 0.24 | 425,230 |
December 19, 2024 | 0.28 | 0.25 | 0.25 | 0.28 | 0.22 | 695,745 |
December 18, 2024 | 0.27 | 0.27 | 0.27 | 0.3 | 0.27 | 404,238 |
December 17, 2024 | 0.28 | 0.26 | 0.26 | 0.28 | 0.26 | 295,848 |
December 16, 2024 | 0.3 | 0.27 | 0.27 | 0.3 | 0.27 | 743,046 |