0.44
+0.0033(+0.76%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 0.43 | 0.44 | 0.44 | 0.45 | 0.43 | 20,474 |
September 04, 2025 | 0.5 | 0.43 | 0.43 | 0.5 | 0.42 | 91,412 |
September 03, 2025 | 0.47 | 0.47 | 0.47 | 0.48 | 0.47 | 18,636 |
September 02, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.46 | 9,561 |
August 29, 2025 | 0.45 | 0.46 | 0.46 | 0.48 | 0.45 | 20,316 |
August 28, 2025 | 0.47 | 0.45 | 0.45 | 0.47 | 0.45 | 23,712 |
August 27, 2025 | 0.46 | 0.47 | 0.47 | 0.49 | 0.46 | 15,631 |
August 26, 2025 | 0.5 | 0.46 | 0.46 | 0.51 | 0.46 | 72,832 |
August 25, 2025 | 0.49 | 0.46 | 0.46 | 0.5 | 0.46 | 34,228 |
August 22, 2025 | 0.48 | 0.46 | 0.46 | 0.48 | 0.45 | 42,000 |
August 21, 2025 | 0.5 | 0.49 | 0.49 | 0.5 | 0.44 | 35,590 |
August 20, 2025 | 0.49 | 0.48 | 0.48 | 0.49 | 0.48 | 23,499 |
August 19, 2025 | 0.52 | 0.52 | 0.52 | 0.54 | 0.48 | 111,517 |
August 18, 2025 | 0.48 | 0.54 | 0.54 | 0.55 | 0.48 | 39,600 |
August 15, 2025 | 0.48 | 0.48 | 0.48 | 0.51 | 0.48 | 35,600 |
August 14, 2025 | 0.47 | 0.5 | 0.5 | 0.56 | 0.47 | 105,845 |
August 13, 2025 | 0.47 | 0.47 | 0.47 | 0.49 | 0.47 | 29,564 |
August 12, 2025 | 0.46 | 0.49 | 0.49 | 0.5 | 0.44 | 137,127 |
August 11, 2025 | 0.48 | 0.47 | 0.47 | 0.49 | 0.46 | 72,537 |
August 08, 2025 | 0.52 | 0.48 | 0.48 | 0.52 | 0.47 | 59,651 |
August 07, 2025 | 0.5 | 0.52 | 0.52 | 0.52 | 0.5 | 38,300 |
August 06, 2025 | 0.52 | 0.52 | 0.52 | 0.53 | 0.5 | 70,900 |
August 05, 2025 | 0.49 | 0.51 | 0.51 | 0.52 | 0.49 | 126,800 |
August 04, 2025 | 0.55 | 0.5 | 0.5 | 0.61 | 0.49 | 164,515 |
August 01, 2025 | 0.51 | 0.54 | 0.54 | 0.55 | 0.5 | 114,000 |
July 31, 2025 | 0.56 | 0.52 | 0.52 | 0.58 | 0.5 | 207,733 |
July 30, 2025 | 0.7 | 0.56 | 0.56 | 0.7 | 0.54 | 401,846 |
July 29, 2025 | 0.79 | 0.72 | 0.72 | 0.83 | 0.69 | 274,539 |
July 28, 2025 | 0.93 | 0.81 | 0.81 | 0.93 | 0.78 | 334,800 |
July 25, 2025 | 0.9 | 0.92 | 0.92 | 0.95 | 0.85 | 295,800 |
July 24, 2025 | 0.76 | 0.92 | 0.92 | 1.2 | 0.76 | 8.56M |
July 23, 2025 | 0.73 | 0.75 | 0.75 | 0.78 | 0.66 | 155,227 |
July 22, 2025 | 0.75 | 0.73 | 0.73 | 0.75 | 0.73 | 33,708 |
July 21, 2025 | 0.71 | 0.76 | 0.76 | 0.77 | 0.69 | 85,385 |
July 18, 2025 | 0.7 | 0.71 | 0.71 | 0.71 | 0.66 | 99,600 |
July 17, 2025 | 0.71 | 0.7 | 0.7 | 0.76 | 0.7 | 110,930 |
July 16, 2025 | 0.73 | 0.73 | 0.73 | 0.75 | 0.71 | 25,800 |
July 15, 2025 | 0.7 | 0.74 | 0.74 | 0.77 | 0.7 | 108,265 |
July 14, 2025 | 0.69 | 0.7 | 0.7 | 0.75 | 0.68 | 78,105 |
July 11, 2025 | 0.76 | 0.7 | 0.7 | 0.78 | 0.68 | 111,000 |
July 10, 2025 | 0.68 | 0.78 | 0.78 | 0.78 | 0.66 | 145,998 |
July 09, 2025 | 0.63 | 0.69 | 0.69 | 0.73 | 0.63 | 210,938 |
July 08, 2025 | 0.55 | 0.67 | 0.67 | 0.68 | 0.54 | 252,888 |
July 07, 2025 | 0.51 | 0.55 | 0.55 | 0.55 | 0.51 | 83,509 |
July 03, 2025 | 0.5 | 0.53 | 0.53 | 0.54 | 0.5 | 65,434 |
July 02, 2025 | 0.51 | 0.52 | 0.52 | 0.53 | 0.5 | 43,254 |
July 01, 2025 | 0.5 | 0.51 | 0.51 | 0.52 | 0.5 | 13,340 |
June 30, 2025 | 0.46 | 0.51 | 0.51 | 0.51 | 0.46 | 34,648 |
June 27, 2025 | 0.48 | 0.51 | 0.51 | 0.52 | 0.48 | 95,303 |
June 26, 2025 | 0.47 | 0.46 | 0.46 | 0.5 | 0.46 | 31,065 |
June 25, 2025 | 0.48 | 0.48 | 0.48 | 0.5 | 0.47 | 24,100 |
June 24, 2025 | 0.46 | 0.47 | 0.47 | 0.5 | 0.46 | 18,246 |
June 23, 2025 | 0.49 | 0.48 | 0.48 | 0.52 | 0.45 | 141,443 |
June 20, 2025 | 0.49 | 0.5 | 0.5 | 0.54 | 0.45 | 71,000 |
June 18, 2025 | 0.51 | 0.49 | 0.49 | 0.51 | 0.48 | 46,627 |
June 17, 2025 | 0.53 | 0.52 | 0.52 | 0.53 | 0.5 | 184,700 |
June 16, 2025 | 0.36 | 0.54 | 0.54 | 0.57 | 0.36 | 2.61M |
June 13, 2025 | 0.46 | 0.45 | 0.45 | 0.47 | 0.45 | 18,443 |
June 12, 2025 | 0.5 | 0.48 | 0.48 | 0.5 | 0.47 | 39,800 |
June 11, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.45 | 118,538 |