0.58
+0.0012(+0.21%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
October 07, 2025 | 0.57 | 0.58 | 0.58 | 0.6 | 0.53 | 537,202 |
October 06, 2025 | 0.49 | 0.57 | 0.57 | 0.6 | 0.49 | 1.65M |
October 03, 2025 | 0.53 | 0.52 | 0.52 | 0.56 | 0.5 | 1.45M |
October 02, 2025 | 0.57 | 0.54 | 0.54 | 0.64 | 0.53 | 22.64M |
October 01, 2025 | 0.53 | 0.49 | 0.49 | 0.57 | 0.45 | 59.21M |
September 30, 2025 | 0.45 | 0.43 | 0.43 | 0.48 | 0.4 | 1.21M |
September 29, 2025 | 0.47 | 0.47 | 0.47 | 0.71 | 0.45 | 16.39M |
September 26, 2025 | 0.47 | 0.46 | 0.46 | 0.47 | 0.45 | 153,226 |
September 25, 2025 | 0.51 | 0.47 | 0.47 | 0.51 | 0.46 | 283,101 |
September 24, 2025 | 0.49 | 0.49 | 0.49 | 0.51 | 0.48 | 105,716 |
September 23, 2025 | 0.5 | 0.5 | 0.5 | 0.51 | 0.49 | 115,842 |
September 22, 2025 | 0.5 | 0.5 | 0.5 | 0.52 | 0.49 | 164,310 |
September 19, 2025 | 0.52 | 0.49 | 0.49 | 0.52 | 0.47 | 268,400 |
September 18, 2025 | 0.53 | 0.52 | 0.52 | 0.53 | 0.49 | 232,000 |
September 17, 2025 | 0.6 | 0.49 | 0.49 | 0.6 | 0.46 | 731,800 |
September 16, 2025 | 0.65 | 0.67 | 0.67 | 0.69 | 0.65 | 70,613 |
September 15, 2025 | 0.7 | 0.67 | 0.67 | 0.7 | 0.66 | 49,920 |
September 12, 2025 | 0.67 | 0.68 | 0.68 | 0.72 | 0.65 | 78,400 |
September 11, 2025 | 0.65 | 0.69 | 0.69 | 0.72 | 0.64 | 50,327 |
September 10, 2025 | 0.76 | 0.66 | 0.66 | 0.78 | 0.64 | 230,991 |
September 09, 2025 | 0.87 | 0.78 | 0.78 | 0.88 | 0.7 | 260,530 |
September 08, 2025 | 0.8 | 0.84 | 0.84 | 0.84 | 0.8 | 64,911 |
September 05, 2025 | 0.88 | 0.83 | 0.83 | 0.92 | 0.81 | 149,704 |
September 04, 2025 | 0.9 | 0.88 | 0.88 | 0.92 | 0.85 | 198,800 |
September 03, 2025 | 0.95 | 0.92 | 0.92 | 0.96 | 0.87 | 372,513 |
September 02, 2025 | 0.97 | 0.98 | 0.98 | 1.03 | 0.9 | 136,142 |
August 29, 2025 | 0.85 | 1 | 1 | 1.16 | 0.85 | 1.21M |
August 28, 2025 | 0.89 | 0.89 | 0.89 | 0.91 | 0.85 | 46,908 |
August 27, 2025 | 0.97 | 0.89 | 0.89 | 0.97 | 0.89 | 78,055 |
August 26, 2025 | 0.85 | 0.97 | 0.97 | 0.97 | 0.84 | 162,800 |
August 25, 2025 | 0.89 | 0.84 | 0.84 | 0.9 | 0.78 | 335,853 |
August 22, 2025 | 0.96 | 0.94 | 0.94 | 1 | 0.85 | 233,114 |
August 21, 2025 | 1.04 | 0.96 | 0.96 | 1.15 | 0.91 | 525,303 |
August 20, 2025 | 0.79 | 1.03 | 1.03 | 1.04 | 0.78 | 986,439 |
August 19, 2025 | 0.8 | 0.81 | 0.81 | 0.84 | 0.67 | 651,337 |
August 18, 2025 | 0.76 | 0.82 | 0.82 | 0.87 | 0.76 | 240,900 |
August 15, 2025 | 0.67 | 0.83 | 0.83 | 0.85 | 0.61 | 842,538 |
August 14, 2025 | 0.7 | 0.69 | 0.69 | 0.7 | 0.65 | 161,242 |
August 13, 2025 | 0.68 | 0.66 | 0.66 | 0.73 | 0.62 | 495,108 |
August 12, 2025 | 0.54 | 0.63 | 0.63 | 0.65 | 0.53 | 408,651 |
August 11, 2025 | 0.51 | 0.55 | 0.55 | 0.57 | 0.51 | 320,507 |
August 08, 2025 | 0.54 | 0.55 | 0.55 | 0.63 | 0.52 | 1.69M |
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 |