0.41
+0.01(+2.50%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
July 01, 2025 | 0.35 | 0.42 | 0.42 | 0.42 | 0.35 | 11,083 |
June 30, 2025 | 0.34 | 0.4 | 0.4 | 0.4 | 0.34 | 623 |
June 27, 2025 | 0.36 | 0.41 | 0.41 | 0.41 | 0.36 | 1,502 |
June 26, 2025 | 0.4 | 0.42 | 0.42 | 0.44 | 0.3 | 34,711 |
June 25, 2025 | 0.42 | 0.43 | 0.43 | 0.44 | 0.42 | 2,409 |
June 24, 2025 | 0.48 | 0.42 | 0.42 | 0.48 | 0.42 | 29,283 |
June 23, 2025 | 0.49 | 0.48 | 0.48 | 0.49 | 0.48 | 11 |
June 20, 2025 | 0.5 | 0.49 | 0.49 | 0.52 | 0.48 | 11,176 |
June 18, 2025 | 0.52 | 0.51 | 0.51 | 0.52 | 0.51 | 4,675 |
June 17, 2025 | 0.51 | 0.57 | 0.57 | 0.57 | 0.45 | 16,455 |
June 16, 2025 | 0.56 | 0.57 | 0.57 | 0.58 | 0.5 | 2,516 |
June 13, 2025 | 0.58 | 0.56 | 0.56 | 0.58 | 0.43 | 8,298 |
June 12, 2025 | 0.59 | 0.59 | 0.59 | 0.6 | 0.55 | 33,486 |
June 11, 2025 | 0.58 | 0.6 | 0.6 | 0.6 | 0.58 | 3,375 |
June 10, 2025 | 0.55 | 0.6 | 0.6 | 0.6 | 0.55 | 9,979 |
June 09, 2025 | 0.6 | 0.59 | 0.59 | 0.6 | 0.58 | 35,910 |
June 06, 2025 | 0.56 | 0.6 | 0.6 | 0.6 | 0.56 | 9,039 |
June 05, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | 0.53 | 7,739 |
June 04, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | 0.5 | 7,764 |
June 03, 2025 | 0.54 | 0.53 | 0.53 | 0.55 | 0.5 | 12,620 |
June 02, 2025 | 0.54 | 0.54 | 0.54 | 0.54 | 0.51 | 1,318 |
May 30, 2025 | 0.54 | 0.54 | 0.54 | 0.54 | 0.46 | 6,677 |
May 29, 2025 | 0.54 | 0.54 | 0.54 | 0.54 | 0.5 | 11,193 |
May 28, 2025 | 0.5 | 0.51 | 0.51 | 0.54 | 0.4 | 51,151 |
May 27, 2025 | 0.55 | 0.56 | 0.56 | 0.59 | 0.52 | 68,495 |
May 23, 2025 | 0.53 | 0.55 | 0.55 | 0.55 | 0.5 | 24,490 |
May 22, 2025 | 0.51 | 0.52 | 0.52 | 0.57 | 0.4 | 79,070 |
May 21, 2025 | 0.47 | 0.48 | 0.48 | 0.52 | 0.43 | 39,272 |
May 20, 2025 | 0.5 | 0.52 | 0.52 | 0.53 | 0.48 | 28,927 |
May 19, 2025 | 0.5 | 0.45 | 0.45 | 0.5 | 0.45 | 30,675 |
May 16, 2025 | 0.5 | 0.55 | 0.55 | 0.57 | 0.47 | 31,207 |
May 15, 2025 | 0.5 | 0.49 | 0.5 | 0.5 | 0.45 | 25,660 |
May 14, 2025 | 0.49 | 0.55 | 0.55 | 0.65 | 0.45 | 92,192 |
May 13, 2025 | 0.32 | 0.43 | 0.43 | 0.46 | 0.3 | 28,050 |
May 12, 2025 | 0.3 | 0.32 | 0.32 | 0.32 | 0.25 | 15,589 |
May 09, 2025 | 0.3 | 0.3 | 0.3 | 0.3 | 0.3 | 205 |
May 08, 2025 | 0.34 | 0.27 | 0.28 | 0.38 | 0.24 | 12,112 |
May 07, 2025 | 0.32 | 0.34 | 0.34 | 0.35 | 0.29 | 10,120 |
May 06, 2025 | 0.28 | 0.32 | 0.32 | 0.32 | 0.24 | 3,539 |
May 05, 2025 | 0.35 | 0.31 | 0.31 | 0.35 | 0.31 | 1,232 |
May 02, 2025 | 0.35 | 0.31 | 0.31 | 0.39 | 0.31 | 1,449 |
May 01, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | 7,251 |
April 30, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.29 | 987 |
April 29, 2025 | 0.34 | 0.34 | 0.34 | 0.35 | 0.3 | 5,051 |
April 28, 2025 | 0.36 | 0.35 | 0.35 | 0.36 | 0.32 | 732 |
April 25, 2025 | 0.33 | 0.3 | 0.3 | 0.4 | 0.28 | 64,709 |
April 24, 2025 | 0.38 | 0.41 | 0.41 | 0.41 | 0.33 | 3,156 |
April 23, 2025 | 0.32 | 0.34 | 0.34 | 0.4 | 0.32 | 22,582 |
April 22, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.3 | 3,375 |
April 21, 2025 | 0.4 | 0.31 | 0.31 | 0.43 | 0.3 | 24,520 |
April 17, 2025 | 0.33 | 0.4 | 0.4 | 0.41 | 0.32 | 39,570 |
April 16, 2025 | 0.35 | 0.33 | 0.33 | 0.35 | 0.32 | 2,728 |
April 15, 2025 | 0.4 | 0.39 | 0.39 | 0.4 | 0.39 | 2,528 |
April 14, 2025 | 0.39 | 0.37 | 0.37 | 0.39 | 0.35 | 3,652 |
April 11, 2025 | 0.45 | 0.42 | 0.42 | 0.45 | 0.42 | 1,043 |
April 10, 2025 | 0.39 | 0.42 | 0.42 | 0.44 | 0.38 | 29,762 |
April 09, 2025 | 0.23 | 0.4 | 0.4 | 0.43 | 0.21 | 125,567 |
April 08, 2025 | 0.3 | 0.24 | 0.24 | 0.3 | 0.17 | 39,821 |
April 07, 2025 | 0.24 | 0.3 | 0.3 | 0.35 | 0.21 | 28,570 |
April 04, 2025 | 0.32 | 0.28 | 0.28 | 0.35 | 0.22 | 27,429 |