0.30
+0.0043(+1.43%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
October 06, 2025 | 0.25 | 0.3 | 0.3 | 0.3 | 0.25 | 401,913 |
October 03, 2025 | 0.23 | 0.25 | 0.25 | 0.35 | 0.22 | 688,273 |
October 02, 2025 | 0.23 | 0.22 | 0.22 | 0.23 | 0.21 | 272,717 |
October 01, 2025 | 0.17 | 0.21 | 0.21 | 0.22 | 0.16 | 207,114 |
September 30, 2025 | 0.21 | 0.18 | 0.18 | 0.21 | 0.17 | 56,127 |
September 29, 2025 | 0.2 | 0.19 | 0.19 | 0.2 | 0.17 | 79,158 |
September 26, 2025 | 0.19 | 0.2 | 0.2 | 0.2 | 0.18 | 40,426 |
September 25, 2025 | 0.2 | 0.19 | 0.19 | 0.2 | 0.17 | 108,114 |
September 24, 2025 | 0.21 | 0.2 | 0.2 | 0.22 | 0.2 | 126,582 |
September 23, 2025 | 0.2 | 0.22 | 0.22 | 0.25 | 0.2 | 402,888 |
September 22, 2025 | 0.19 | 0.2 | 0.2 | 0.21 | 0.18 | 150,544 |
September 19, 2025 | 0.16 | 0.18 | 0.18 | 0.2 | 0.16 | 127,394 |
September 18, 2025 | 0.17 | 0.16 | 0.16 | 0.17 | 0.15 | 87,865 |
September 17, 2025 | 0.15 | 0.15 | 0.15 | 0.18 | 0.14 | 111,190 |
September 16, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 61,753 |
September 15, 2025 | 0.16 | 0.16 | 0.16 | 0.17 | 0.14 | 151,649 |
September 12, 2025 | 0.13 | 0.16 | 0.16 | 0.16 | 0.13 | 294,662 |
September 11, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.12 | 52,791 |
September 10, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.12 | 76,199 |
September 09, 2025 | 0.15 | 0.13 | 0.13 | 0.15 | 0.13 | 78,288 |
September 08, 2025 | 0.12 | 0.14 | 0.14 | 0.16 | 0.12 | 178,230 |
September 05, 2025 | 0.13 | 0.12 | 0.12 | 0.14 | 0.12 | 84,350 |
September 04, 2025 | 0.13 | 0.13 | 0.13 | 0.14 | 0.12 | 136,715 |
September 03, 2025 | 0.15 | 0.13 | 0.13 | 0.15 | 0.13 | 119,916 |
September 02, 2025 | 0.14 | 0.14 | 0.14 | 0.17 | 0.14 | 80,799 |
August 29, 2025 | 0.16 | 0.17 | 0.17 | 0.17 | 0.14 | 36,536 |
August 28, 2025 | 0.14 | 0.17 | 0.17 | 0.17 | 0.14 | 117,642 |
August 27, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.13 | 76,373 |
August 26, 2025 | 0.16 | 0.15 | 0.15 | 0.16 | 0.14 | 74,987 |
August 25, 2025 | 0.16 | 0.16 | 0.16 | 0.17 | 0.16 | 30,872 |
August 22, 2025 | 0.15 | 0.17 | 0.17 | 0.18 | 0.15 | 6,406 |
August 21, 2025 | 0.17 | 0.15 | 0.15 | 0.17 | 0.14 | 69,067 |
August 20, 2025 | 0.15 | 0.19 | 0.19 | 0.19 | 0.14 | 17,478 |
August 19, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.14 | 35,363 |
August 18, 2025 | 0.16 | 0.15 | 0.15 | 0.16 | 0.13 | 95,085 |
August 15, 2025 | 0.16 | 0.15 | 0.15 | 0.17 | 0.15 | 102,505 |
August 14, 2025 | 0.17 | 0.17 | 0.17 | 0.19 | 0.14 | 123,979 |
August 13, 2025 | 0.19 | 0.19 | 0.19 | 0.2 | 0.17 | 207,763 |
August 12, 2025 | 0.13 | 0.18 | 0.18 | 0.2 | 0.13 | 827,412 |
August 11, 2025 | 0.25 | 0.26 | 0.26 | 0.3 | 0.24 | 57,994 |
August 08, 2025 | 0.28 | 0.25 | 0.25 | 0.29 | 0.24 | 42,569 |
August 07, 2025 | 0.26 | 0.29 | 0.29 | 0.29 | 0.23 | 29,611 |
August 06, 2025 | 0.23 | 0.26 | 0.26 | 0.26 | 0.23 | 58,908 |
August 05, 2025 | 0.25 | 0.22 | 0.22 | 0.25 | 0.22 | 27,838 |
August 04, 2025 | 0.25 | 0.25 | 0.25 | 0.27 | 0.22 | 357,778 |
August 01, 2025 | 0.23 | 0.25 | 0.25 | 0.26 | 0.23 | 146,134 |
July 31, 2025 | 0.23 | 0.26 | 0.26 | 0.27 | 0.23 | 76,938 |
July 30, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.23 | 279,353 |
July 29, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.23 | 34,488 |
July 28, 2025 | 0.26 | 0.3 | 0.3 | 0.32 | 0.26 | 36,797 |
July 25, 2025 | 0.31 | 0.32 | 0.32 | 0.32 | 0.3 | 36,045 |
July 24, 2025 | 0.32 | 0.31 | 0.31 | 0.36 | 0.3 | 136,820 |
July 23, 2025 | 0.32 | 0.33 | 0.33 | 0.36 | 0.31 | 43,742 |
July 22, 2025 | 0.33 | 0.33 | 0.33 | 0.36 | 0.3 | 41,506 |
July 21, 2025 | 0.31 | 0.33 | 0.33 | 0.36 | 0.3 | 52,756 |
July 18, 2025 | 0.32 | 0.3 | 0.3 | 0.32 | 0.28 | 44,764 |
July 17, 2025 | 0.3 | 0.31 | 0.31 | 0.33 | 0.25 | 87,268 |
July 16, 2025 | 0.29 | 0.3 | 0.3 | 0.3 | 0.26 | 39,109 |
July 15, 2025 | 0.31 | 0.3 | 0.3 | 0.35 | 0.29 | 50,479 |
July 14, 2025 | 0.26 | 0.31 | 0.31 | 0.32 | 0.26 | 45,051 |