0.13
+0.0055(+4.44%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 19, 2024 | 0.16 | 0.13 | 0.13 | 0.17 | 0.12 | 85.96M |
September 18, 2024 | 0.11 | 0.12 | 0.12 | 0.14 | 0.11 | 26.42M |
September 17, 2024 | 0.11 | 0.11 | 0.11 | 0.12 | 0.11 | 6M |
September 16, 2024 | 0.13 | 0.12 | 0.12 | 0.13 | 0.11 | 8.35M |
September 13, 2024 | 0.13 | 0.13 | 0.13 | 0.16 | 0.12 | 25.24M |
September 12, 2024 | 0.13 | 0.13 | 0.13 | 0.13 | 0.12 | 5.84M |
September 11, 2024 | 0.21 | 0.13 | 0.13 | 0.23 | 0.13 | 35.3M |
September 10, 2024 | 0.16 | 0.15 | 0.15 | 0.17 | 0.13 | 11.76M |
September 09, 2024 | 0.17 | 0.16 | 0.16 | 0.17 | 0.16 | 896,100 |
September 06, 2024 | 0.17 | 0.17 | 0.17 | 0.18 | 0.16 | 858,096 |
September 05, 2024 | 0.18 | 0.18 | 0.18 | 0.19 | 0.17 | 2.03M |
September 04, 2024 | 0.18 | 0.17 | 0.17 | 0.18 | 0.17 | 302,668 |
September 03, 2024 | 0.19 | 0.18 | 0.18 | 0.19 | 0.17 | 1.81M |
August 30, 2024 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 346,275 |
August 29, 2024 | 0.18 | 0.19 | 0.19 | 0.19 | 0.18 | 278,727 |
August 28, 2024 | 0.19 | 0.18 | 0.18 | 0.2 | 0.18 | 506,594 |
August 27, 2024 | 0.2 | 0.2 | 0.2 | 0.2 | 0.18 | 517,658 |
August 26, 2024 | 0.22 | 0.2 | 0.2 | 0.22 | 0.2 | 89,782 |
August 23, 2024 | 0.2 | 0.21 | 0.21 | 0.21 | 0.19 | 476,471 |
August 22, 2024 | 0.21 | 0.2 | 0.2 | 0.22 | 0.19 | 427,431 |
August 21, 2024 | 0.21 | 0.21 | 0.21 | 0.22 | 0.2 | 264,911 |
August 20, 2024 | 0.22 | 0.21 | 0.21 | 0.22 | 0.2 | 344,847 |
August 19, 2024 | 0.2 | 0.2 | 0.2 | 0.21 | 0.2 | 704,628 |
August 16, 2024 | 0.19 | 0.2 | 0.2 | 0.21 | 0.19 | 788,255 |
August 15, 2024 | 0.19 | 0.18 | 0.18 | 0.19 | 0.18 | 510,279 |
August 14, 2024 | 0.19 | 0.18 | 0.18 | 0.19 | 0.18 | 719,694 |
August 13, 2024 | 0.18 | 0.18 | 0.18 | 0.19 | 0.17 | 412,387 |
August 12, 2024 | 0.18 | 0.18 | 0.18 | 0.18 | 0.17 | 344,422 |
August 09, 2024 | 0.18 | 0.18 | 0.18 | 0.19 | 0.18 | 617,068 |
August 08, 2024 | 0.18 | 0.18 | 0.18 | 0.18 | 0.17 | 475,327 |
August 07, 2024 | 0.19 | 0.18 | 0.18 | 0.2 | 0.18 | 685,940 |
August 06, 2024 | 0.19 | 0.19 | 0.19 | 0.2 | 0.18 | 636,161 |
August 05, 2024 | 0.21 | 0.18 | 0.18 | 0.21 | 0.17 | 1.49M |
August 02, 2024 | 0.22 | 0.21 | 0.21 | 0.22 | 0.2 | 968,059 |
August 01, 2024 | 0.23 | 0.22 | 0.22 | 0.24 | 0.2 | 1.48M |
July 31, 2024 | 0.21 | 0.23 | 0.23 | 0.24 | 0.2 | 3.42M |
July 30, 2024 | 0.23 | 0.21 | 0.21 | 0.23 | 0.2 | 1.63M |
July 29, 2024 | 0.23 | 0.22 | 0.22 | 0.24 | 0.22 | 1.08M |
July 26, 2024 | 0.24 | 0.24 | 0.24 | 0.25 | 0.23 | 1.52M |
July 25, 2024 | 0.25 | 0.24 | 0.24 | 0.25 | 0.24 | 2.45M |
July 24, 2024 | 0.25 | 0.24 | 0.24 | 0.25 | 0.23 | 1.24M |
July 23, 2024 | 0.25 | 0.25 | 0.25 | 0.26 | 0.24 | 1.02M |
July 22, 2024 | 0.28 | 0.25 | 0.25 | 0.28 | 0.25 | 1.16M |
July 19, 2024 | 0.29 | 0.27 | 0.27 | 0.3 | 0.26 | 959,962 |
July 18, 2024 | 0.3 | 0.29 | 0.29 | 0.3 | 0.28 | 740,687 |
July 17, 2024 | 0.3 | 0.3 | 0.3 | 0.31 | 0.29 | 1.31M |
July 16, 2024 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 44,746 |
July 15, 2024 | 0.29 | 0.28 | 0.28 | 0.29 | 0.28 | 688,382 |
July 12, 2024 | 0.29 | 0.29 | 0.29 | 0.3 | 0.28 | 995,611 |
July 11, 2024 | 0.3 | 0.29 | 0.29 | 0.3 | 0.29 | 932,580 |
July 10, 2024 | 0.3 | 0.3 | 0.3 | 0.31 | 0.28 | 1.85M |
July 09, 2024 | 0.35 | 0.31 | 0.31 | 0.36 | 0.31 | 1.61M |
July 08, 2024 | 0.33 | 0.34 | 0.34 | 0.35 | 0.33 | 1.75M |
July 05, 2024 | 0.33 | 0.32 | 0.32 | 0.33 | 0.32 | 287,808 |
July 03, 2024 | 0.32 | 0.32 | 0.32 | 0.34 | 0.32 | 269,155 |
July 02, 2024 | 0.31 | 0.33 | 0.33 | 0.34 | 0.31 | 489,425 |
July 01, 2024 | 0.35 | 0.32 | 0.32 | 0.35 | 0.31 | 1.28M |
June 28, 2024 | 0.34 | 0.34 | 0.34 | 0.36 | 0.32 | 1.12M |
June 27, 2024 | 0.32 | 0.32 | 0.32 | 0.33 | 0.31 | 859,383 |
June 26, 2024 | 0.33 | 0.32 | 0.32 | 0.35 | 0.31 | 1.38M |