0.47
+0.0082(+1.78%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 23, 2025 | 0.45 | 0.47 | 0.47 | 0.48 | 0.45 | 416,014 |
| October 22, 2025 | 0.49 | 0.46 | 0.46 | 0.5 | 0.43 | 813,300 |
| October 21, 2025 | 0.51 | 0.49 | 0.49 | 0.52 | 0.48 | 742,756 |
| October 20, 2025 | 0.57 | 0.52 | 0.52 | 0.57 | 0.49 | 1.89M |
| October 17, 2025 | 0.61 | 0.55 | 0.55 | 0.62 | 0.55 | 1.01M |
| October 16, 2025 | 0.61 | 0.57 | 0.57 | 0.66 | 0.56 | 1.41M |
| October 15, 2025 | 0.63 | 0.62 | 0.62 | 0.67 | 0.61 | 802,348 |
| October 14, 2025 | 0.6 | 0.62 | 0.62 | 0.63 | 0.57 | 871,794 |
| October 13, 2025 | 0.66 | 0.6 | 0.6 | 0.67 | 0.6 | 1.04M |
| October 10, 2025 | 0.67 | 0.64 | 0.64 | 0.71 | 0.62 | 1.32M |
| October 09, 2025 | 0.77 | 0.69 | 0.69 | 0.78 | 0.68 | 2.69M |
| October 08, 2025 | 0.63 | 0.75 | 0.75 | 0.77 | 0.62 | 4.29M |
| October 07, 2025 | 0.69 | 0.63 | 0.63 | 0.74 | 0.61 | 6.26M |
| October 06, 2025 | 0.8 | 0.76 | 0.76 | 0.98 | 0.65 | 103.87M |
| October 03, 2025 | 0.72 | 0.53 | 0.53 | 0.8 | 0.46 | 7M |
| October 02, 2025 | 0.55 | 0.73 | 0.73 | 0.75 | 0.52 | 7.9M |
| October 01, 2025 | 0.46 | 0.53 | 0.53 | 0.59 | 0.46 | 5.39M |
| September 30, 2025 | 0.37 | 0.45 | 0.45 | 0.46 | 0.37 | 4.05M |
| September 29, 2025 | 0.35 | 0.36 | 0.36 | 0.36 | 0.33 | 853,041 |
| September 26, 2025 | 0.34 | 0.35 | 0.35 | 0.36 | 0.34 | 998,616 |
| September 25, 2025 | 0.32 | 0.35 | 0.35 | 0.4 | 0.31 | 5.78M |
| September 24, 2025 | 0.29 | 0.31 | 0.31 | 0.31 | 0.29 | 248,000 |
| September 23, 2025 | 0.3 | 0.3 | 0.3 | 0.32 | 0.29 | 433,627 |
| September 22, 2025 | 0.3 | 0.31 | 0.31 | 0.33 | 0.3 | 871,813 |
| September 19, 2025 | 0.32 | 0.29 | 0.29 | 0.32 | 0.28 | 973,300 |
| September 18, 2025 | 0.31 | 0.32 | 0.32 | 0.33 | 0.3 | 725,600 |
| September 17, 2025 | 0.32 | 0.31 | 0.31 | 0.32 | 0.3 | 230,500 |
| September 16, 2025 | 0.31 | 0.32 | 0.32 | 0.32 | 0.3 | 471,428 |
| September 15, 2025 | 0.29 | 0.31 | 0.31 | 0.31 | 0.28 | 647,063 |
| September 12, 2025 | 0.28 | 0.3 | 0.3 | 0.31 | 0.28 | 606,490 |
| September 11, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.28 | 435,200 |
| September 10, 2025 | 0.28 | 0.28 | 0.28 | 0.29 | 0.28 | 279,419 |
| September 09, 2025 | 0.29 | 0.28 | 0.28 | 0.29 | 0.27 | 1.96M |
| September 08, 2025 | 0.28 | 0.29 | 0.29 | 0.29 | 0.28 | 274,765 |
| September 05, 2025 | 0.28 | 0.28 | 0.28 | 0.29 | 0.28 | 253,674 |
| September 04, 2025 | 0.28 | 0.28 | 0.28 | 0.3 | 0.27 | 340,639 |
| September 03, 2025 | 0.29 | 0.29 | 0.29 | 0.31 | 0.28 | 524,300 |
| September 02, 2025 | 0.29 | 0.29 | 0.29 | 0.3 | 0.28 | 475,333 |
| August 29, 2025 | 0.3 | 0.29 | 0.29 | 0.3 | 0.29 | 301,066 |
| August 28, 2025 | 0.3 | 0.3 | 0.3 | 0.31 | 0.29 | 445,044 |
| August 27, 2025 | 0.29 | 0.29 | 0.29 | 0.3 | 0.29 | 341,713 |
| August 26, 2025 | 0.29 | 0.3 | 0.3 | 0.31 | 0.28 | 3.31M |
| August 25, 2025 | 0.29 | 0.31 | 0.31 | 0.32 | 0.29 | 1.05M |
| August 22, 2025 | 0.27 | 0.3 | 0.3 | 0.3 | 0.27 | 1.03M |
| August 21, 2025 | 0.27 | 0.28 | 0.28 | 0.28 | 0.26 | 304,900 |
| August 20, 2025 | 0.29 | 0.27 | 0.27 | 0.3 | 0.26 | 1.09M |
| August 19, 2025 | 0.28 | 0.29 | 0.29 | 0.31 | 0.27 | 900,400 |
| August 18, 2025 | 0.27 | 0.29 | 0.29 | 0.3 | 0.27 | 1.84M |
| August 15, 2025 | 0.25 | 0.27 | 0.27 | 0.38 | 0.25 | 23.88M |
| August 14, 2025 | 0.3 | 0.24 | 0.24 | 0.3 | 0.23 | 2.41M |
| August 13, 2025 | 0.33 | 0.34 | 0.34 | 0.35 | 0.33 | 402,937 |
| August 12, 2025 | 0.31 | 0.32 | 0.33 | 0.33 | 0.31 | 203,724 |
| August 11, 2025 | 0.31 | 0.31 | 0.31 | 0.32 | 0.3 | 205,769 |
| August 08, 2025 | 0.31 | 0.32 | 0.32 | 0.32 | 0.3 | 159,500 |
| August 07, 2025 | 0.31 | 0.32 | 0.32 | 0.33 | 0.3 | 319,600 |
| August 06, 2025 | 0.31 | 0.33 | 0.33 | 0.33 | 0.31 | 567,300 |
| August 05, 2025 | 0.33 | 0.33 | 0.33 | 0.34 | 0.3 | 7.29M |
| August 04, 2025 | 0.31 | 0.36 | 0.36 | 0.37 | 0.31 | 519,510 |
| August 01, 2025 | 0.3 | 0.31 | 0.31 | 0.31 | 0.28 | 213,034 |
| July 31, 2025 | 0.32 | 0.31 | 0.31 | 0.33 | 0.3 | 210,110 |