2.14
+0.08(+3.88%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
February 18, 2025 | 0.08 | 0.08 | 0.08 | 0.09 | 0.07 | 353,123 |
February 14, 2025 | 0.09 | 0.09 | 0.09 | 0.1 | 0.08 | 706,039 |
February 13, 2025 | 0.12 | 0.09 | 0.09 | 0.13 | 0.09 | 386,579 |
February 12, 2025 | 0.13 | 0.12 | 0.12 | 0.14 | 0.12 | 449,306 |
February 11, 2025 | 0.11 | 0.14 | 0.14 | 0.14 | 0.11 | 848,398 |
February 10, 2025 | 0.08 | 0.13 | 0.13 | 0.13 | 0.08 | 829,393 |
February 07, 2025 | 0.08 | 0.09 | 0.09 | 0.1 | 0.08 | 563,136 |
February 06, 2025 | 0.08 | 0.08 | 0.08 | 0.09 | 0.08 | 657,065 |
February 05, 2025 | 0.07 | 0.08 | 0.08 | 0.09 | 0.07 | 752,720 |
February 04, 2025 | 0.06 | 0.07 | 0.07 | 0.07 | 0.05 | 817,171 |
February 03, 2025 | 0.06 | 0.05 | 0.05 | 0.07 | 0.05 | 2.64M |
January 31, 2025 | 0.06 | 0.07 | 0.07 | 0.08 | 0.06 | 1.47M |
January 30, 2025 | 0.05 | 0.08 | 0.08 | 0.08 | 0.02 | 6.77M |
January 29, 2025 | 0.11 | 0.09 | 0.09 | 0.11 | 0.08 | 660,839 |
January 28, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.1 | 737,546 |
January 27, 2025 | 0.12 | 0.11 | 0.11 | 0.12 | 0.1 | 2.13M |
January 24, 2025 | 0.12 | 0.11 | 0.11 | 0.12 | 0.11 | 1.72M |
January 23, 2025 | 0.13 | 0.11 | 0.11 | 0.13 | 0.1 | 2.1M |
January 22, 2025 | 0.14 | 0.13 | 0.13 | 0.14 | 0.12 | 1.49M |
January 21, 2025 | 0.15 | 0.13 | 0.13 | 0.15 | 0.13 | 2.85M |
January 17, 2025 | 0.15 | 0.15 | 0.15 | 0.16 | 0.13 | 5.14M |
January 16, 2025 | 0.15 | 0.14 | 0.14 | 0.15 | 0.13 | 1.57M |
January 15, 2025 | 0.13 | 0.14 | 0.14 | 0.15 | 0.13 | 1.23M |
January 14, 2025 | 0.14 | 0.13 | 0.13 | 0.14 | 0.13 | 1.99M |
January 13, 2025 | 0.15 | 0.14 | 0.14 | 0.15 | 0.13 | 1.23M |
January 10, 2025 | 0.15 | 0.15 | 0.15 | 0.16 | 0.14 | 3.54M |
January 08, 2025 | 0.18 | 0.16 | 0.16 | 0.18 | 0.16 | 2.05M |
January 07, 2025 | 0.16 | 0.19 | 0.19 | 0.19 | 0.16 | 6.59M |
January 06, 2025 | 0.19 | 0.16 | 0.16 | 0.19 | 0.15 | 3.47M |
January 03, 2025 | 0.19 | 0.18 | 0.18 | 0.19 | 0.17 | 3.48M |
January 02, 2025 | 0.21 | 0.2 | 0.2 | 0.22 | 0.18 | 33.9M |
December 31, 2024 | 0.16 | 0.17 | 0.17 | 0.17 | 0.14 | 16.53M |
December 30, 2024 | 0.17 | 0.16 | 0.16 | 0.17 | 0.15 | 754,700 |
December 27, 2024 | 0.17 | 0.16 | 0.16 | 0.17 | 0.15 | 793,300 |
December 26, 2024 | 0.16 | 0.17 | 0.17 | 0.17 | 0.15 | 782,600 |
December 24, 2024 | 0.15 | 0.16 | 0.16 | 0.16 | 0.13 | 916,400 |
December 23, 2024 | 0.14 | 0.15 | 0.15 | 0.15 | 0.13 | 500,800 |
December 20, 2024 | 0.15 | 0.14 | 0.14 | 0.16 | 0.13 | 1.38M |
December 19, 2024 | 0.18 | 0.15 | 0.15 | 0.18 | 0.15 | 1.22M |
December 18, 2024 | 0.19 | 0.18 | 0.18 | 0.2 | 0.18 | 1.02M |
December 17, 2024 | 0.2 | 0.19 | 0.19 | 0.2 | 0.17 | 707,244 |
December 16, 2024 | 0.21 | 0.2 | 0.2 | 0.22 | 0.2 | 387,400 |
December 13, 2024 | 0.2 | 0.21 | 0.21 | 0.24 | 0.19 | 1.36M |
December 12, 2024 | 0.27 | 0.24 | 0.24 | 0.37 | 0.23 | 6.47M |
December 11, 2024 | 0.22 | 0.25 | 0.25 | 0.27 | 0.21 | 2.33M |
December 10, 2024 | 0.24 | 0.22 | 0.22 | 0.24 | 0.22 | 452,719 |
December 09, 2024 | 0.24 | 0.24 | 0.24 | 0.25 | 0.22 | 513,911 |
December 06, 2024 | 0.22 | 0.22 | 0.22 | 0.22 | 0.21 | 297,700 |
December 05, 2024 | 0.23 | 0.22 | 0.22 | 0.24 | 0.21 | 278,724 |
December 04, 2024 | 0.25 | 0.24 | 0.24 | 0.25 | 0.23 | 82,900 |
December 03, 2024 | 0.24 | 0.24 | 0.24 | 0.25 | 0.23 | 104,400 |
December 02, 2024 | 0.25 | 0.24 | 0.24 | 0.27 | 0.23 | 431,123 |
November 29, 2024 | 0.25 | 0.24 | 0.24 | 0.25 | 0.24 | 149,500 |
November 27, 2024 | 0.24 | 0.24 | 0.24 | 0.26 | 0.24 | 383,608 |
November 26, 2024 | 0.23 | 0.23 | 0.23 | 0.26 | 0.22 | 326,600 |
November 25, 2024 | 0.25 | 0.24 | 0.24 | 0.26 | 0.24 | 326,238 |
November 22, 2024 | 0.24 | 0.25 | 0.25 | 0.26 | 0.24 | 186,300 |
November 21, 2024 | 0.24 | 0.24 | 0.24 | 0.25 | 0.22 | 188,418 |
November 20, 2024 | 0.22 | 0.23 | 0.23 | 0.23 | 0.22 | 55,200 |
November 19, 2024 | 0.22 | 0.23 | 0.23 | 0.23 | 0.22 | 73,007 |