0.07
+0.0146(+27.04%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
October 15, 2024 | 0.08 | 0.07 | 0.07 | 0.08 | 0.06 | 349.48M |
October 14, 2024 | 0.05 | 0.05 | 0.05 | 0.08 | 0.05 | 172.2M |
October 11, 2024 | 0.06 | 0.05 | 0.05 | 0.06 | 0.05 | 63.23M |
October 10, 2024 | 0.08 | 0.06 | 0.06 | 0.08 | 0.06 | 154.01M |
October 09, 2024 | 0.2 | 0.2 | 0.2 | 0.21 | 0.19 | 2.24M |
October 08, 2024 | 0.19 | 0.2 | 0.2 | 0.23 | 0.18 | 6.8M |
October 07, 2024 | 0.19 | 0.19 | 0.19 | 0.19 | 0.18 | 3.39M |
October 04, 2024 | 0.2 | 0.19 | 0.19 | 0.21 | 0.19 | 4.66M |
October 03, 2024 | 0.21 | 0.2 | 0.2 | 0.21 | 0.19 | 5.41M |
October 02, 2024 | 0.22 | 0.21 | 0.21 | 0.24 | 0.18 | 16.62M |
October 01, 2024 | 0.45 | 0.22 | 0.22 | 0.48 | 0.21 | 32.28M |
September 30, 2024 | 0.6 | 0.58 | 0.58 | 0.62 | 0.57 | 8.75M |
September 27, 2024 | 0.61 | 0.61 | 0.61 | 0.66 | 0.59 | 1.38M |
September 26, 2024 | 0.59 | 0.61 | 0.61 | 0.61 | 0.59 | 316,800 |
September 25, 2024 | 0.6 | 0.59 | 0.59 | 0.61 | 0.59 | 497,118 |
September 24, 2024 | 0.59 | 0.59 | 0.59 | 0.61 | 0.57 | 367,600 |
September 23, 2024 | 0.66 | 0.58 | 0.58 | 0.66 | 0.57 | 1.16M |
September 20, 2024 | 0.64 | 0.63 | 0.63 | 0.64 | 0.61 | 915,909 |
September 19, 2024 | 0.56 | 0.63 | 0.63 | 0.66 | 0.55 | 1.98M |
September 18, 2024 | 0.57 | 0.55 | 0.55 | 0.59 | 0.55 | 508,000 |
September 17, 2024 | 0.57 | 0.56 | 0.56 | 0.6 | 0.56 | 541,800 |
September 16, 2024 | 0.54 | 0.56 | 0.56 | 0.57 | 0.5 | 899,400 |
September 13, 2024 | 0.5 | 0.55 | 0.55 | 0.56 | 0.48 | 1.99M |
September 12, 2024 | 0.49 | 0.48 | 0.48 | 0.5 | 0.48 | 449,737 |
September 11, 2024 | 0.5 | 0.49 | 0.49 | 0.51 | 0.49 | 267,900 |
September 10, 2024 | 0.5 | 0.51 | 0.51 | 0.52 | 0.49 | 430,517 |
September 09, 2024 | 0.48 | 0.49 | 0.49 | 0.5 | 0.46 | 357,720 |
September 06, 2024 | 0.46 | 0.46 | 0.46 | 0.47 | 0.45 | 70,590 |
September 05, 2024 | 0.46 | 0.47 | 0.47 | 0.48 | 0.46 | 646,888 |
September 04, 2024 | 0.45 | 0.46 | 0.46 | 0.47 | 0.45 | 274,009 |
September 03, 2024 | 0.48 | 0.46 | 0.46 | 0.49 | 0.45 | 472,117 |
August 30, 2024 | 0.46 | 0.48 | 0.48 | 0.48 | 0.45 | 735,212 |
August 29, 2024 | 0.46 | 0.45 | 0.45 | 0.47 | 0.45 | 601,800 |
August 28, 2024 | 0.48 | 0.46 | 0.46 | 0.49 | 0.46 | 858,130 |
August 27, 2024 | 0.5 | 0.49 | 0.49 | 0.51 | 0.48 | 372,331 |
August 26, 2024 | 0.49 | 0.5 | 0.5 | 0.52 | 0.49 | 435,600 |
August 23, 2024 | 0.48 | 0.5 | 0.5 | 0.5 | 0.48 | 554,500 |
August 22, 2024 | 0.5 | 0.48 | 0.48 | 0.51 | 0.48 | 847,045 |
August 21, 2024 | 0.5 | 0.5 | 0.5 | 0.52 | 0.5 | 1.01M |
August 20, 2024 | 0.51 | 0.5 | 0.5 | 0.52 | 0.49 | 952,000 |
August 19, 2024 | 0.53 | 0.51 | 0.51 | 0.53 | 0.5 | 2.22M |
August 16, 2024 | 0.55 | 0.5 | 0.5 | 0.58 | 0.49 | 1.39M |
August 15, 2024 | 0.52 | 0.53 | 0.53 | 0.56 | 0.52 | 696,232 |
August 14, 2024 | 0.55 | 0.52 | 0.52 | 0.57 | 0.52 | 1.13M |
August 13, 2024 | 0.49 | 0.51 | 0.51 | 0.52 | 0.48 | 180,851 |
August 12, 2024 | 0.49 | 0.49 | 0.49 | 0.51 | 0.48 | 761,488 |
August 09, 2024 | 0.52 | 0.49 | 0.49 | 0.53 | 0.49 | 395,536 |
August 08, 2024 | 0.46 | 0.52 | 0.52 | 0.54 | 0.46 | 1.67M |
August 07, 2024 | 0.53 | 0.45 | 0.45 | 0.53 | 0.45 | 4.02M |
August 06, 2024 | 0.55 | 0.51 | 0.51 | 0.55 | 0.5 | 1.69M |
August 05, 2024 | 0.52 | 0.53 | 0.53 | 0.55 | 0.51 | 1.11M |
August 02, 2024 | 0.57 | 0.56 | 0.56 | 0.59 | 0.54 | 1.45M |
August 01, 2024 | 0.61 | 0.58 | 0.58 | 0.63 | 0.56 | 1.68M |
July 31, 2024 | 0.64 | 0.6 | 0.6 | 0.65 | 0.6 | 812,541 |
July 30, 2024 | 0.64 | 0.62 | 0.62 | 0.66 | 0.62 | 906,617 |
July 29, 2024 | 0.66 | 0.63 | 0.63 | 0.68 | 0.63 | 882,363 |
July 26, 2024 | 0.66 | 0.65 | 0.65 | 0.67 | 0.63 | 581,017 |
July 25, 2024 | 0.65 | 0.66 | 0.66 | 0.68 | 0.61 | 820,866 |
July 24, 2024 | 0.68 | 0.65 | 0.65 | 0.69 | 0.64 | 578,344 |
July 23, 2024 | 0.66 | 0.69 | 0.69 | 0.69 | 0.66 | 295,475 |