0.48
+0.0125(+2.68%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 05, 2025 | 0.47 | 0.46 | 0.46 | 0.48 | 0.46 | 99,532 |
| February 04, 2025 | 0.45 | 0.47 | 0.47 | 0.49 | 0.45 | 454,158 |
| February 03, 2025 | 0.46 | 0.46 | 0.46 | 0.48 | 0.4 | 1.05M |
| January 31, 2025 | 0.48 | 0.49 | 0.49 | 0.5 | 0.48 | 622,600 |
| January 30, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.47 | 422,108 |
| January 29, 2025 | 0.48 | 0.48 | 0.48 | 0.51 | 0.46 | 855,000 |
| January 28, 2025 | 0.47 | 0.48 | 0.48 | 0.49 | 0.46 | 572,200 |
| January 27, 2025 | 0.5 | 0.45 | 0.45 | 0.5 | 0.44 | 1.28M |
| January 24, 2025 | 0.55 | 0.5 | 0.5 | 0.55 | 0.5 | 1.09M |
| January 23, 2025 | 0.56 | 0.53 | 0.53 | 0.58 | 0.51 | 1.27M |
| January 22, 2025 | 0.53 | 0.54 | 0.54 | 0.59 | 0.53 | 1.41M |
| January 21, 2025 | 0.48 | 0.53 | 0.53 | 0.54 | 0.46 | 3.84M |
| January 17, 2025 | 0.43 | 0.45 | 0.45 | 0.46 | 0.42 | 900,700 |
| January 16, 2025 | 0.48 | 0.44 | 0.44 | 0.48 | 0.4 | 2.28M |
| January 15, 2025 | 0.52 | 0.47 | 0.47 | 0.52 | 0.46 | 1.49M |
| January 14, 2025 | 0.49 | 0.51 | 0.51 | 0.52 | 0.47 | 953,624 |
| January 13, 2025 | 0.55 | 0.5 | 0.5 | 0.56 | 0.48 | 2.38M |
| January 10, 2025 | 0.5 | 0.56 | 0.56 | 0.57 | 0.5 | 1.12M |
| January 08, 2025 | 0.55 | 0.49 | 0.49 | 0.57 | 0.45 | 4.59M |
| January 07, 2025 | 0.65 | 0.57 | 0.57 | 0.65 | 0.53 | 4.33M |
| January 06, 2025 | 0.75 | 0.64 | 0.64 | 0.78 | 0.6 | 9.25M |
| January 03, 2025 | 0.69 | 0.72 | 0.72 | 0.76 | 0.62 | 4.8M |
| January 02, 2025 | 0.77 | 0.7 | 0.7 | 0.79 | 0.66 | 8.3M |
| December 31, 2024 | 0.65 | 0.65 | 0.65 | 0.71 | 0.55 | 5.85M |
| December 30, 2024 | 0.51 | 0.57 | 0.57 | 0.58 | 0.5 | 5.42M |
| December 27, 2024 | 0.45 | 0.49 | 0.49 | 0.5 | 0.42 | 2.85M |
| December 26, 2024 | 0.4 | 0.44 | 0.44 | 0.44 | 0.39 | 1.32M |
| December 24, 2024 | 0.4 | 0.39 | 0.39 | 0.42 | 0.38 | 515,500 |
| December 23, 2024 | 0.43 | 0.4 | 0.4 | 0.44 | 0.39 | 1.17M |
| December 20, 2024 | 0.41 | 0.42 | 0.42 | 0.46 | 0.39 | 1.92M |
| December 19, 2024 | 0.39 | 0.41 | 0.41 | 0.44 | 0.38 | 1.81M |
| December 18, 2024 | 0.39 | 0.37 | 0.37 | 0.46 | 0.36 | 4.5M |
| December 17, 2024 | 0.36 | 0.38 | 0.38 | 0.39 | 0.35 | 2.07M |
| December 16, 2024 | 0.37 | 0.35 | 0.35 | 0.37 | 0.34 | 589,300 |
| December 13, 2024 | 0.34 | 0.35 | 0.35 | 0.36 | 0.31 | 1.24M |
| December 12, 2024 | 0.34 | 0.34 | 0.34 | 0.35 | 0.32 | 797,103 |
| December 11, 2024 | 0.35 | 0.34 | 0.34 | 0.36 | 0.33 | 611,800 |
| December 10, 2024 | 0.39 | 0.35 | 0.35 | 0.39 | 0.32 | 1.31M |
| December 09, 2024 | 0.36 | 0.37 | 0.37 | 0.41 | 0.35 | 2.36M |
| December 06, 2024 | 0.32 | 0.34 | 0.34 | 0.35 | 0.31 | 1.43M |
| December 05, 2024 | 0.29 | 0.3 | 0.3 | 0.33 | 0.29 | 707,807 |
| December 04, 2024 | 0.31 | 0.29 | 0.29 | 0.32 | 0.28 | 1.1M |
| December 03, 2024 | 0.36 | 0.32 | 0.32 | 0.36 | 0.31 | 1.89M |
| December 02, 2024 | 0.32 | 0.36 | 0.36 | 0.37 | 0.3 | 4.49M |
| November 29, 2024 | 0.26 | 0.3 | 0.3 | 0.3 | 0.26 | 601,800 |
| November 27, 2024 | 0.31 | 0.26 | 0.26 | 0.31 | 0.26 | 1.51M |
| November 26, 2024 | 0.31 | 0.28 | 0.28 | 0.32 | 0.28 | 1.74M |
| November 25, 2024 | 0.25 | 0.3 | 0.3 | 0.32 | 0.25 | 5.77M |
| November 22, 2024 | 0.23 | 0.24 | 0.24 | 0.25 | 0.23 | 978,020 |
| November 21, 2024 | 0.23 | 0.23 | 0.23 | 0.23 | 0.22 | 650,900 |
| November 20, 2024 | 0.21 | 0.23 | 0.23 | 0.24 | 0.21 | 1.71M |
| November 19, 2024 | 0.21 | 0.22 | 0.22 | 0.22 | 0.21 | 313,679 |
| November 18, 2024 | 0.2 | 0.21 | 0.21 | 0.21 | 0.2 | 599,348 |
| November 15, 2024 | 0.2 | 0.2 | 0.2 | 0.2 | 0.2 | 28,684 |
| November 14, 2024 | 0.2 | 0.2 | 0.2 | 0.21 | 0.2 | 971,738 |
| November 13, 2024 | 0.21 | 0.21 | 0.21 | 0.21 | 0.2 | 586,706 |
| November 12, 2024 | 0.23 | 0.21 | 0.21 | 0.23 | 0.21 | 1.33M |
| November 11, 2024 | 0.23 | 0.23 | 0.23 | 0.24 | 0.21 | 1.35M |
| November 08, 2024 | 0.25 | 0.23 | 0.23 | 0.25 | 0.22 | 1.59M |
| November 07, 2024 | 0.23 | 0.24 | 0.24 | 0.25 | 0.23 | 840,605 |