1.51
+1.091(+260.38%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
October 21, 2024 | 0.55 | 1.72 | 1.72 | 1.72 | 0.51 | 131.61M |
October 18, 2024 | 0.33 | 0.41 | 0.41 | 0.43 | 0.33 | 6.09M |
October 17, 2024 | 0.34 | 0.34 | 0.34 | 0.34 | 0.32 | 310,102 |
October 16, 2024 | 0.34 | 0.34 | 0.34 | 0.35 | 0.3 | 715,706 |
October 15, 2024 | 0.34 | 0.34 | 0.34 | 0.41 | 0.32 | 3M |
October 14, 2024 | 0.34 | 0.34 | 0.34 | 0.36 | 0.33 | 103,954 |
October 11, 2024 | 0.33 | 0.34 | 0.34 | 0.34 | 0.33 | 87,816 |
October 10, 2024 | 0.35 | 0.34 | 0.34 | 0.36 | 0.33 | 145,734 |
October 09, 2024 | 0.35 | 0.34 | 0.34 | 0.35 | 0.34 | 95,943 |
October 08, 2024 | 0.35 | 0.35 | 0.35 | 0.37 | 0.34 | 182,400 |
October 07, 2024 | 0.36 | 0.35 | 0.35 | 0.37 | 0.33 | 311,800 |
October 04, 2024 | 0.33 | 0.35 | 0.35 | 0.36 | 0.33 | 80,100 |
October 03, 2024 | 0.33 | 0.33 | 0.33 | 0.35 | 0.31 | 191,718 |
October 02, 2024 | 0.35 | 0.33 | 0.33 | 0.37 | 0.32 | 172,011 |
October 01, 2024 | 0.36 | 0.35 | 0.35 | 0.36 | 0.35 | 77,600 |
September 30, 2024 | 0.36 | 0.36 | 0.36 | 0.37 | 0.35 | 116,628 |
September 27, 2024 | 0.36 | 0.37 | 0.37 | 0.37 | 0.36 | 115,400 |
September 26, 2024 | 0.38 | 0.35 | 0.35 | 0.38 | 0.34 | 169,500 |
September 25, 2024 | 0.4 | 0.35 | 0.35 | 0.4 | 0.35 | 495,600 |
September 24, 2024 | 0.41 | 0.4 | 0.4 | 0.42 | 0.39 | 377,509 |
September 23, 2024 | 0.4 | 0.42 | 0.42 | 0.43 | 0.39 | 1.17M |
September 20, 2024 | 0.4 | 0.38 | 0.38 | 0.4 | 0.38 | 258,008 |
September 19, 2024 | 0.38 | 0.39 | 0.39 | 0.4 | 0.36 | 463,620 |
September 18, 2024 | 0.33 | 0.37 | 0.37 | 0.38 | 0.28 | 315,796 |
September 17, 2024 | 0.38 | 0.34 | 0.34 | 0.4 | 0.32 | 637,153 |
September 16, 2024 | 0.4 | 0.39 | 0.39 | 0.4 | 0.32 | 424,310 |
September 13, 2024 | 0.43 | 0.42 | 0.42 | 0.44 | 0.41 | 455,200 |
September 12, 2024 | 0.44 | 0.43 | 0.43 | 0.45 | 0.42 | 731,239 |
September 11, 2024 | 0.5 | 0.48 | 0.48 | 0.51 | 0.42 | 11.45M |
September 10, 2024 | 0.47 | 0.46 | 0.46 | 0.48 | 0.45 | 61,600 |
September 09, 2024 | 0.59 | 0.47 | 0.47 | 0.62 | 0.45 | 469,129 |
September 06, 2024 | 0.51 | 0.47 | 0.47 | 0.52 | 0.46 | 151,167 |
September 05, 2024 | 0.51 | 0.5 | 0.5 | 0.53 | 0.48 | 220,286 |
September 04, 2024 | 0.77 | 0.54 | 0.54 | 0.8 | 0.52 | 805,241 |
September 03, 2024 | 0.69 | 0.67 | 0.67 | 0.7 | 0.67 | 81,817 |
August 30, 2024 | 0.67 | 0.68 | 0.68 | 0.69 | 0.64 | 129,549 |
August 29, 2024 | 0.69 | 0.67 | 0.67 | 0.69 | 0.65 | 137,673 |
August 28, 2024 | 0.71 | 0.7 | 0.7 | 0.72 | 0.67 | 85,839 |
August 27, 2024 | 0.71 | 0.7 | 0.7 | 0.72 | 0.69 | 88,778 |
August 26, 2024 | 0.71 | 0.7 | 0.7 | 0.73 | 0.69 | 90,666 |
August 23, 2024 | 0.7 | 0.71 | 0.71 | 0.72 | 0.66 | 458,300 |
August 22, 2024 | 0.7 | 0.7 | 0.7 | 0.73 | 0.67 | 172,404 |
August 21, 2024 | 0.65 | 0.71 | 0.71 | 0.73 | 0.65 | 369,826 |
August 20, 2024 | 0.63 | 0.66 | 0.66 | 0.67 | 0.58 | 361,100 |
August 19, 2024 | 0.63 | 0.64 | 0.64 | 0.67 | 0.6 | 299,600 |
August 16, 2024 | 0.65 | 0.65 | 0.65 | 0.68 | 0.58 | 288,426 |
August 15, 2024 | 0.79 | 0.65 | 0.65 | 0.85 | 0.56 | 1.12M |
August 14, 2024 | 0.99 | 0.73 | 0.73 | 1.15 | 0.65 | 2.57M |
August 13, 2024 | 1.13 | 0.93 | 0.93 | 1.14 | 0.83 | 2.77M |
August 12, 2024 | 1.49 | 1.26 | 1.26 | 1.49 | 1.22 | 45,535 |
August 09, 2024 | 1.5 | 1.42 | 1.42 | 1.5 | 1.42 | 16,319 |
August 08, 2024 | 1.48 | 1.42 | 1.42 | 1.48 | 1.4 | 12,748 |
August 07, 2024 | 1.5 | 1.44 | 1.44 | 1.53 | 1.43 | 23,708 |
August 06, 2024 | 1.47 | 1.41 | 1.41 | 1.5 | 1.4 | 26,673 |
August 05, 2024 | 1.53 | 1.47 | 1.47 | 1.54 | 1.44 | 25,951 |
August 02, 2024 | 1.59 | 1.57 | 1.57 | 1.64 | 1.55 | 14,949 |
August 01, 2024 | 1.68 | 1.68 | 1.68 | 1.7 | 1.6 | 22,534 |
July 31, 2024 | 1.8 | 1.68 | 1.68 | 1.8 | 1.68 | 29,232 |
July 30, 2024 | 1.86 | 1.8 | 1.8 | 1.86 | 1.78 | 16,081 |
July 29, 2024 | 1.9 | 1.8 | 1.8 | 1.9 | 1.78 | 16,923 |