0.66
+0.1843(+38.91%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
August 07, 2025 | 0.52 | 0.66 | 0.66 | 0.8 | 0.5 | 120.36M |
August 06, 2025 | 0.48 | 0.47 | 0.47 | 0.49 | 0.46 | 29,117 |
August 05, 2025 | 0.48 | 0.49 | 0.49 | 0.5 | 0.47 | 90,626 |
August 04, 2025 | 0.48 | 0.48 | 0.48 | 0.49 | 0.47 | 35,100 |
August 01, 2025 | 0.49 | 0.48 | 0.48 | 0.51 | 0.46 | 246,810 |
July 31, 2025 | 0.49 | 0.48 | 0.48 | 0.5 | 0.48 | 55,326 |
July 30, 2025 | 0.49 | 0.49 | 0.49 | 0.51 | 0.49 | 69,502 |
July 29, 2025 | 0.5 | 0.5 | 0.5 | 0.5 | 0.49 | 165,796 |
July 28, 2025 | 0.47 | 0.51 | 0.51 | 0.53 | 0.46 | 1.01M |
July 25, 2025 | 0.47 | 0.48 | 0.48 | 0.48 | 0.47 | 72,472 |
July 24, 2025 | 0.49 | 0.47 | 0.47 | 0.51 | 0.45 | 373,300 |
July 23, 2025 | 0.5 | 0.5 | 0.5 | 0.5 | 0.48 | 42,742 |
July 22, 2025 | 0.51 | 0.48 | 0.48 | 0.51 | 0.47 | 141,900 |
July 21, 2025 | 0.51 | 0.48 | 0.48 | 0.51 | 0.47 | 188,900 |
July 18, 2025 | 0.51 | 0.51 | 0.51 | 0.52 | 0.51 | 62,348 |
July 17, 2025 | 0.53 | 0.52 | 0.52 | 0.53 | 0.5 | 169,535 |
July 16, 2025 | 0.52 | 0.52 | 0.52 | 0.54 | 0.51 | 259,700 |
July 15, 2025 | 0.52 | 0.52 | 0.52 | 0.6 | 0.51 | 948,600 |
July 14, 2025 | 0.53 | 0.68 | 0.68 | 1.02 | 0.53 | 20.87M |
July 11, 2025 | 0.52 | 0.53 | 0.53 | 0.53 | 0.52 | 19,732 |
July 10, 2025 | 0.51 | 0.52 | 0.52 | 0.53 | 0.5 | 49,683 |
July 09, 2025 | 0.5 | 0.5 | 0.5 | 0.51 | 0.48 | 37,700 |
July 08, 2025 | 0.51 | 0.48 | 0.48 | 0.51 | 0.48 | 31,031 |
July 07, 2025 | 0.5 | 0.48 | 0.48 | 0.51 | 0.48 | 17,047 |
July 03, 2025 | 0.47 | 0.48 | 0.48 | 0.53 | 0.47 | 36,031 |
July 02, 2025 | 0.49 | 0.49 | 0.49 | 0.5 | 0.45 | 83,768 |
July 01, 2025 | 0.53 | 0.49 | 0.49 | 0.53 | 0.49 | 30,300 |
June 30, 2025 | 0.51 | 0.49 | 0.49 | 0.54 | 0.49 | 31,885 |
June 27, 2025 | 0.54 | 0.49 | 0.49 | 0.54 | 0.49 | 51,424 |
June 26, 2025 | 0.54 | 0.54 | 0.54 | 0.54 | 0.53 | 30,679 |
June 25, 2025 | 0.54 | 0.55 | 0.55 | 0.55 | 0.54 | 16,809 |
June 24, 2025 | 0.53 | 0.54 | 0.54 | 0.56 | 0.52 | 50,900 |
June 23, 2025 | 0.54 | 0.53 | 0.53 | 0.56 | 0.53 | 23,566 |
June 20, 2025 | 0.52 | 0.53 | 0.53 | 0.58 | 0.52 | 19,200 |
June 18, 2025 | 0.51 | 0.53 | 0.53 | 0.55 | 0.51 | 11,269 |
June 17, 2025 | 0.52 | 0.52 | 0.52 | 0.55 | 0.52 | 27,600 |
June 16, 2025 | 0.54 | 0.52 | 0.52 | 0.55 | 0.51 | 61,400 |
June 13, 2025 | 0.54 | 0.53 | 0.53 | 0.55 | 0.51 | 47,619 |
June 12, 2025 | 0.56 | 0.54 | 0.54 | 0.56 | 0.54 | 24,571 |
June 11, 2025 | 0.54 | 0.53 | 0.53 | 0.56 | 0.53 | 28,316 |
June 10, 2025 | 0.57 | 0.56 | 0.56 | 0.57 | 0.54 | 4,702 |
June 09, 2025 | 0.57 | 0.54 | 0.54 | 0.57 | 0.52 | 33,549 |
June 06, 2025 | 0.55 | 0.57 | 0.57 | 0.58 | 0.55 | 7,031 |
June 05, 2025 | 0.57 | 0.56 | 0.56 | 0.6 | 0.56 | 40,584 |
June 04, 2025 | 0.54 | 0.57 | 0.57 | 0.58 | 0.54 | 30,362 |
June 03, 2025 | 0.54 | 0.55 | 0.55 | 0.57 | 0.54 | 22,095 |
June 02, 2025 | 0.56 | 0.55 | 0.55 | 0.57 | 0.55 | 21,117 |
May 30, 2025 | 0.56 | 0.56 | 0.56 | 0.56 | 0.53 | 17,472 |
May 29, 2025 | 0.58 | 0.57 | 0.57 | 0.58 | 0.57 | 13,088 |
May 28, 2025 | 0.59 | 0.58 | 0.58 | 0.6 | 0.57 | 23,000 |
May 27, 2025 | 0.6 | 0.6 | 0.6 | 0.6 | 0.57 | 9,900 |
May 23, 2025 | 0.58 | 0.6 | 0.6 | 0.6 | 0.57 | 19,440 |
May 22, 2025 | 0.62 | 0.61 | 0.61 | 0.62 | 0.58 | 50,301 |
May 21, 2025 | 0.62 | 0.6 | 0.6 | 0.62 | 0.6 | 20,425 |
May 20, 2025 | 0.64 | 0.64 | 0.64 | 0.65 | 0.6 | 17,145 |
May 19, 2025 | 0.62 | 0.64 | 0.64 | 0.65 | 0.62 | 67,839 |
May 16, 2025 | 0.6 | 0.6 | 0.6 | 0.61 | 0.59 | 29,045 |
May 15, 2025 | 0.6 | 0.6 | 0.6 | 0.62 | 0.6 | 44,340 |
May 14, 2025 | 0.61 | 0.62 | 0.62 | 0.65 | 0.59 | 49,328 |
May 13, 2025 | 0.61 | 0.61 | 0.61 | 0.62 | 0.59 | 143,772 |