0.53
+0.0025(+0.47%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 0.54 | 0.53 | 0.53 | 0.54 | 0.52 | 45,424 |
September 04, 2025 | 0.51 | 0.53 | 0.53 | 0.54 | 0.5 | 13,553 |
September 03, 2025 | 0.5 | 0.52 | 0.52 | 0.53 | 0.49 | 37,500 |
September 02, 2025 | 0.48 | 0.51 | 0.51 | 0.54 | 0.47 | 90,855 |
August 29, 2025 | 0.5 | 0.49 | 0.49 | 0.51 | 0.46 | 174,400 |
August 28, 2025 | 0.56 | 0.49 | 0.49 | 0.57 | 0.47 | 541,810 |
August 27, 2025 | 0.63 | 0.57 | 0.57 | 0.63 | 0.55 | 130,600 |
August 26, 2025 | 0.6 | 0.62 | 0.62 | 0.63 | 0.59 | 81,764 |
August 25, 2025 | 0.58 | 0.58 | 0.58 | 0.59 | 0.56 | 130,918 |
August 22, 2025 | 0.5 | 0.54 | 0.54 | 0.57 | 0.49 | 59,231 |
August 21, 2025 | 0.49 | 0.51 | 0.51 | 0.51 | 0.48 | 26,034 |
August 20, 2025 | 0.51 | 0.49 | 0.49 | 0.52 | 0.44 | 431,000 |
August 19, 2025 | 0.58 | 0.51 | 0.51 | 0.6 | 0.48 | 411,864 |
August 18, 2025 | 0.56 | 0.58 | 0.58 | 0.58 | 0.55 | 23,375 |
August 15, 2025 | 0.6 | 0.57 | 0.57 | 0.6 | 0.56 | 19,500 |
August 14, 2025 | 0.58 | 0.58 | 0.58 | 0.6 | 0.56 | 23,147 |
August 13, 2025 | 0.59 | 0.58 | 0.58 | 0.6 | 0.56 | 56,505 |
August 12, 2025 | 0.57 | 0.58 | 0.58 | 0.59 | 0.55 | 77,054 |
August 11, 2025 | 0.59 | 0.58 | 0.58 | 0.6 | 0.58 | 63,000 |
August 08, 2025 | 0.62 | 0.59 | 0.59 | 0.62 | 0.58 | 71,910 |
August 07, 2025 | 0.6 | 0.61 | 0.61 | 0.63 | 0.6 | 25,634 |
August 06, 2025 | 0.64 | 0.64 | 0.64 | 0.64 | 0.6 | 36,700 |
August 05, 2025 | 0.64 | 0.62 | 0.62 | 0.64 | 0.62 | 44,641 |
August 04, 2025 | 0.62 | 0.63 | 0.63 | 0.64 | 0.62 | 39,039 |
August 01, 2025 | 0.64 | 0.63 | 0.63 | 0.65 | 0.63 | 34,432 |
July 31, 2025 | 0.62 | 0.66 | 0.66 | 0.7 | 0.58 | 164,436 |
July 30, 2025 | 0.65 | 0.64 | 0.64 | 0.67 | 0.62 | 66,087 |
July 29, 2025 | 0.7 | 0.65 | 0.65 | 0.7 | 0.63 | 280,462 |
July 28, 2025 | 0.67 | 0.67 | 0.67 | 0.68 | 0.65 | 48,700 |
July 25, 2025 | 0.67 | 0.66 | 0.66 | 0.68 | 0.65 | 150,325 |
July 24, 2025 | 0.64 | 0.66 | 0.66 | 0.67 | 0.61 | 383,238 |
July 23, 2025 | 0.62 | 0.64 | 0.64 | 0.65 | 0.62 | 70,611 |
July 22, 2025 | 0.65 | 0.62 | 0.62 | 0.65 | 0.62 | 59,716 |
July 21, 2025 | 0.63 | 0.63 | 0.63 | 0.65 | 0.62 | 115,017 |
July 18, 2025 | 0.65 | 0.63 | 0.63 | 0.65 | 0.62 | 176,700 |
July 17, 2025 | 0.67 | 0.69 | 0.69 | 0.72 | 0.65 | 103,500 |
July 16, 2025 | 0.71 | 0.69 | 0.69 | 0.71 | 0.68 | 79,100 |
July 15, 2025 | 0.74 | 0.73 | 0.73 | 0.75 | 0.71 | 94,232 |
July 14, 2025 | 0.7 | 0.74 | 0.74 | 0.77 | 0.7 | 325,455 |
July 11, 2025 | 0.68 | 0.7 | 0.7 | 0.8 | 0.68 | 530,000 |
July 10, 2025 | 0.68 | 0.67 | 0.67 | 0.69 | 0.67 | 26,798 |
July 09, 2025 | 0.68 | 0.7 | 0.7 | 0.71 | 0.67 | 61,200 |
July 08, 2025 | 0.68 | 0.69 | 0.69 | 0.72 | 0.68 | 215,503 |
July 07, 2025 | 0.64 | 0.7 | 0.7 | 0.72 | 0.64 | 394,600 |
July 03, 2025 | 0.7 | 0.64 | 0.64 | 0.73 | 0.64 | 384,238 |
July 02, 2025 | 0.65 | 0.69 | 0.69 | 0.73 | 0.65 | 259,122 |
July 01, 2025 | 0.65 | 0.66 | 0.66 | 0.69 | 0.65 | 89,504 |
June 30, 2025 | 0.61 | 0.65 | 0.65 | 0.65 | 0.58 | 156,003 |
June 27, 2025 | 0.6 | 0.61 | 0.61 | 0.62 | 0.59 | 109,951 |
June 26, 2025 | 0.62 | 0.62 | 0.62 | 0.63 | 0.58 | 106,526 |
June 25, 2025 | 0.63 | 0.63 | 0.63 | 0.64 | 0.6 | 93,748 |
June 24, 2025 | 0.64 | 0.64 | 0.64 | 0.65 | 0.61 | 115,138 |
June 23, 2025 | 0.69 | 0.64 | 0.64 | 0.69 | 0.63 | 147,006 |
June 20, 2025 | 0.7 | 0.72 | 0.72 | 0.73 | 0.65 | 217,379 |
June 18, 2025 | 0.62 | 0.71 | 0.71 | 0.74 | 0.62 | 540,800 |
June 17, 2025 | 0.67 | 0.6 | 0.6 | 0.71 | 0.57 | 1.9M |
June 16, 2025 | 0.66 | 0.61 | 0.61 | 0.69 | 0.61 | 162,100 |
June 13, 2025 | 0.69 | 0.66 | 0.66 | 0.74 | 0.65 | 286,665 |
June 12, 2025 | 0.69 | 0.71 | 0.71 | 0.76 | 0.67 | 300,900 |
June 11, 2025 | 0.79 | 0.7 | 0.7 | 0.84 | 0.67 | 597,600 |