0.38
-0.0201(-4.96%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
March 14, 2025 | 0.4 | 0.38 | 0.38 | 0.41 | 0.36 | 1.81M |
March 13, 2025 | 0.43 | 0.41 | 0.41 | 0.43 | 0.4 | 33.44M |
March 12, 2025 | 0.38 | 0.36 | 0.36 | 0.38 | 0.35 | 644,699 |
March 11, 2025 | 0.37 | 0.4 | 0.4 | 0.41 | 0.37 | 570,017 |
March 10, 2025 | 0.38 | 0.38 | 0.38 | 0.39 | 0.35 | 489,483 |
March 07, 2025 | 0.4 | 0.39 | 0.39 | 0.41 | 0.37 | 544,934 |
March 06, 2025 | 0.4 | 0.4 | 0.4 | 0.41 | 0.35 | 588,999 |
March 05, 2025 | 0.35 | 0.39 | 0.39 | 0.4 | 0.33 | 939,086 |
March 04, 2025 | 0.31 | 0.35 | 0.35 | 0.35 | 0.27 | 1.42M |
March 03, 2025 | 0.33 | 0.33 | 0.33 | 0.34 | 0.3 | 854,504 |
February 28, 2025 | 0.33 | 0.34 | 0.34 | 0.35 | 0.3 | 761,627 |
February 27, 2025 | 0.34 | 0.33 | 0.33 | 0.37 | 0.32 | 1.5M |
February 26, 2025 | 0.42 | 0.36 | 0.36 | 0.49 | 0.34 | 45.68M |
February 25, 2025 | 0.39 | 0.36 | 0.36 | 0.4 | 0.33 | 1.01M |
February 24, 2025 | 0.39 | 0.41 | 0.41 | 0.42 | 0.39 | 423,208 |
February 21, 2025 | 0.4 | 0.39 | 0.39 | 0.42 | 0.37 | 844,645 |
February 20, 2025 | 0.44 | 0.4 | 0.4 | 0.44 | 0.4 | 477,612 |
February 19, 2025 | 0.43 | 0.43 | 0.43 | 0.44 | 0.41 | 382,472 |
February 18, 2025 | 0.42 | 0.43 | 0.43 | 0.45 | 0.41 | 518,379 |
February 14, 2025 | 0.43 | 0.42 | 0.42 | 0.45 | 0.41 | 1.11M |
February 13, 2025 | 0.45 | 0.44 | 0.44 | 0.45 | 0.43 | 447,027 |
February 12, 2025 | 0.44 | 0.45 | 0.45 | 0.47 | 0.43 | 798,500 |
February 11, 2025 | 0.48 | 0.46 | 0.46 | 0.48 | 0.45 | 598,600 |
February 10, 2025 | 0.5 | 0.48 | 0.48 | 0.52 | 0.47 | 788,100 |
February 07, 2025 | 0.51 | 0.5 | 0.5 | 0.53 | 0.48 | 772,216 |
February 06, 2025 | 0.48 | 0.51 | 0.51 | 0.53 | 0.47 | 1.12M |
February 05, 2025 | 0.45 | 0.47 | 0.47 | 0.5 | 0.45 | 675,568 |
February 04, 2025 | 0.47 | 0.47 | 0.47 | 0.5 | 0.44 | 836,543 |
February 03, 2025 | 0.43 | 0.44 | 0.44 | 0.47 | 0.43 | 919,800 |
January 31, 2025 | 0.47 | 0.47 | 0.47 | 0.5 | 0.46 | 1.04M |
January 30, 2025 | 0.46 | 0.45 | 0.45 | 0.49 | 0.43 | 1.22M |
January 29, 2025 | 0.5 | 0.46 | 0.46 | 0.51 | 0.46 | 2M |
January 28, 2025 | 0.52 | 0.52 | 0.52 | 0.54 | 0.48 | 2.18M |
January 27, 2025 | 0.57 | 0.54 | 0.54 | 0.66 | 0.54 | 4.42M |
January 24, 2025 | 0.57 | 0.58 | 0.58 | 0.59 | 0.52 | 3.97M |
January 23, 2025 | 0.6 | 0.6 | 0.6 | 0.61 | 0.53 | 10.84M |
January 22, 2025 | 0.72 | 0.64 | 0.64 | 0.92 | 0.61 | 328.54M |
January 21, 2025 | 0.53 | 0.49 | 0.49 | 0.55 | 0.49 | 880,700 |
January 17, 2025 | 0.54 | 0.53 | 0.53 | 0.55 | 0.49 | 640,423 |
January 16, 2025 | 0.51 | 0.56 | 0.56 | 0.59 | 0.5 | 1.15M |
January 15, 2025 | 0.45 | 0.52 | 0.52 | 0.54 | 0.44 | 221,034 |
January 14, 2025 | 0.52 | 0.46 | 0.46 | 0.52 | 0.43 | 208,200 |
January 13, 2025 | 0.52 | 0.52 | 0.52 | 0.55 | 0.51 | 76,700 |
January 10, 2025 | 0.56 | 0.53 | 0.53 | 0.58 | 0.51 | 431,535 |
January 08, 2025 | 0.53 | 0.54 | 0.54 | 0.55 | 0.51 | 224,711 |
January 07, 2025 | 0.52 | 0.54 | 0.54 | 0.58 | 0.48 | 643,200 |
January 06, 2025 | 0.54 | 0.55 | 0.55 | 0.55 | 0.48 | 604,632 |
January 03, 2025 | 0.46 | 0.52 | 0.52 | 0.54 | 0.45 | 1.26M |
January 02, 2025 | 0.41 | 0.45 | 0.45 | 0.45 | 0.39 | 285,512 |
December 31, 2024 | 0.42 | 0.41 | 0.41 | 0.42 | 0.38 | 322,020 |
December 30, 2024 | 0.42 | 0.41 | 0.41 | 0.43 | 0.4 | 235,393 |
December 27, 2024 | 0.43 | 0.41 | 0.41 | 0.43 | 0.4 | 489,000 |
December 26, 2024 | 0.41 | 0.41 | 0.41 | 0.43 | 0.39 | 167,520 |
December 24, 2024 | 0.39 | 0.41 | 0.41 | 0.41 | 0.38 | 123,549 |
December 23, 2024 | 0.43 | 0.4 | 0.4 | 0.45 | 0.38 | 638,208 |
December 20, 2024 | 0.42 | 0.4 | 0.4 | 0.44 | 0.4 | 192,811 |
December 19, 2024 | 0.45 | 0.42 | 0.42 | 0.45 | 0.42 | 136,100 |
December 18, 2024 | 0.42 | 0.43 | 0.43 | 0.45 | 0.39 | 406,700 |
December 17, 2024 | 0.43 | 0.43 | 0.43 | 0.45 | 0.42 | 146,535 |
December 16, 2024 | 0.4 | 0.43 | 0.43 | 0.44 | 0.4 | 525,245 |