0.39
-0.006(-1.53%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 13, 2026 | 0.4 | 0.39 | 0.39 | 0.42 | 0.38 | 290,261 |
| January 12, 2026 | 0.38 | 0.39 | 0.39 | 0.54 | 0.38 | 3.8M |
| January 09, 2026 | 0.39 | 0.37 | 0.37 | 0.4 | 0.37 | 133,606 |
| January 08, 2026 | 0.4 | 0.37 | 0.37 | 0.41 | 0.37 | 128,420 |
| January 07, 2026 | 0.38 | 0.4 | 0.4 | 0.41 | 0.35 | 347,129 |
| January 06, 2026 | 0.37 | 0.35 | 0.35 | 0.38 | 0.35 | 115,632 |
| January 05, 2026 | 0.36 | 0.35 | 0.35 | 0.38 | 0.35 | 112,970 |
| January 02, 2026 | 0.36 | 0.34 | 0.34 | 0.37 | 0.33 | 128,384 |
| December 31, 2025 | 0.35 | 0.31 | 0.31 | 0.35 | 0.31 | 184,723 |
| December 30, 2025 | 0.35 | 0.32 | 0.32 | 0.35 | 0.31 | 248,204 |
| December 29, 2025 | 0.36 | 0.34 | 0.34 | 0.38 | 0.34 | 289,846 |
| December 26, 2025 | 0.41 | 0.37 | 0.37 | 0.42 | 0.36 | 128,477 |
| December 24, 2025 | 0.4 | 0.39 | 0.39 | 0.41 | 0.39 | 57,813 |
| December 23, 2025 | 0.42 | 0.4 | 0.4 | 0.43 | 0.4 | 168,513 |
| December 22, 2025 | 0.44 | 0.42 | 0.42 | 0.44 | 0.41 | 176,579 |
| December 19, 2025 | 0.45 | 0.42 | 0.42 | 0.45 | 0.42 | 105,385 |
| December 18, 2025 | 0.45 | 0.44 | 0.44 | 0.45 | 0.43 | 84,500 |
| December 17, 2025 | 0.45 | 0.43 | 0.43 | 0.46 | 0.43 | 95,300 |
| December 16, 2025 | 0.42 | 0.42 | 0.42 | 0.43 | 0.42 | 126,672 |
| December 15, 2025 | 0.46 | 0.43 | 0.43 | 0.5 | 0.42 | 232,442 |
| December 12, 2025 | 0.47 | 0.45 | 0.45 | 0.48 | 0.44 | 221,933 |
| December 11, 2025 | 0.48 | 0.48 | 0.48 | 0.49 | 0.46 | 227,600 |
| December 10, 2025 | 0.49 | 0.48 | 0.48 | 0.5 | 0.47 | 237,400 |
| December 09, 2025 | 0.47 | 0.48 | 0.48 | 0.5 | 0.47 | 332,564 |
| December 08, 2025 | 0.52 | 0.49 | 0.49 | 0.56 | 0.47 | 713,515 |
| December 05, 2025 | 0.5 | 0.54 | 0.54 | 0.65 | 0.5 | 3.74M |
| December 04, 2025 | 0.52 | 0.5 | 0.5 | 0.55 | 0.5 | 267,308 |
| December 03, 2025 | 0.62 | 0.53 | 0.53 | 0.64 | 0.49 | 612,204 |
| December 02, 2025 | 0.58 | 0.62 | 0.62 | 0.65 | 0.57 | 408,600 |
| December 01, 2025 | 0.55 | 0.59 | 0.59 | 0.6 | 0.54 | 316,900 |
| November 28, 2025 | 0.54 | 0.55 | 0.55 | 0.58 | 0.53 | 189,401 |
| November 26, 2025 | 0.55 | 0.53 | 0.53 | 0.58 | 0.5 | 352,531 |
| November 25, 2025 | 0.48 | 0.56 | 0.56 | 0.56 | 0.45 | 1.09M |
| November 24, 2025 | 0.45 | 0.5 | 0.5 | 0.5 | 0.37 | 1.73M |
| November 21, 2025 | 0.8 | 0.45 | 0.45 | 0.8 | 0.36 | 3.09M |
| November 20, 2025 | 1.08 | 0.75 | 0.75 | 1.09 | 0.71 | 400,838 |
| November 19, 2025 | 1.07 | 1.03 | 1.03 | 1.11 | 1.02 | 229,621 |
| November 18, 2025 | 1.25 | 1.08 | 1.08 | 1.27 | 1.07 | 159,829 |
| November 17, 2025 | 1.36 | 1.28 | 1.28 | 1.4 | 1.25 | 73,596 |
| November 14, 2025 | 1.31 | 1.36 | 1.36 | 1.4 | 1.31 | 52,700 |
| November 13, 2025 | 1.43 | 1.35 | 1.35 | 1.45 | 1.32 | 174,900 |
| November 12, 2025 | 1.47 | 1.42 | 1.42 | 1.52 | 1.41 | 118,466 |
| November 11, 2025 | 1.51 | 1.52 | 1.52 | 1.55 | 1.46 | 121,035 |
| November 10, 2025 | 1.45 | 1.52 | 1.52 | 1.53 | 1.44 | 83,000 |
| November 07, 2025 | 1.51 | 1.45 | 1.45 | 1.51 | 1.4 | 86,900 |
| November 06, 2025 | 1.68 | 1.5 | 1.5 | 1.74 | 1.5 | 129,902 |
| November 05, 2025 | 1.75 | 1.69 | 1.69 | 1.83 | 1.68 | 72,342 |
| November 04, 2025 | 1.79 | 1.75 | 1.75 | 1.8 | 1.74 | 169,370 |
| November 03, 2025 | 1.8 | 1.79 | 1.79 | 1.8 | 1.73 | 32,254 |
| October 31, 2025 | 1.77 | 1.77 | 1.77 | 1.79 | 1.72 | 56,048 |
| October 30, 2025 | 1.79 | 1.77 | 1.77 | 1.83 | 1.75 | 58,071 |
| October 29, 2025 | 1.89 | 1.79 | 1.79 | 1.9 | 1.74 | 60,000 |
| October 28, 2025 | 1.89 | 1.89 | 1.89 | 1.91 | 1.81 | 88,333 |
| October 27, 2025 | 1.9 | 1.9 | 1.9 | 1.97 | 1.86 | 48,411 |
| October 24, 2025 | 1.91 | 1.9 | 1.9 | 1.92 | 1.82 | 18,835 |
| October 23, 2025 | 1.88 | 1.88 | 1.88 | 1.98 | 1.81 | 76,244 |
| October 22, 2025 | 1.96 | 1.96 | 1.96 | 2 | 1.65 | 253,400 |
| October 21, 2025 | 1.97 | 1.95 | 1.95 | 1.99 | 1.95 | 17,587 |
| October 20, 2025 | 2.01 | 1.98 | 1.98 | 2.05 | 1.96 | 56,460 |
| October 17, 2025 | 2.02 | 1.96 | 1.96 | 2.03 | 1.9 | 22,700 |