0.26
+0.0371(+16.64%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 0.26 | 0.22 | 0.22 | 0.26 | 0.21 | 4.33M |
September 04, 2025 | 0.33 | 0.26 | 0.26 | 0.33 | 0.18 | 28.12M |
September 03, 2025 | 0.36 | 0.34 | 0.34 | 0.37 | 0.33 | 989,244 |
September 02, 2025 | 0.38 | 0.36 | 0.36 | 0.38 | 0.34 | 1.45M |
August 29, 2025 | 0.43 | 0.39 | 0.39 | 0.45 | 0.38 | 906,991 |
August 28, 2025 | 0.47 | 0.43 | 0.43 | 0.47 | 0.43 | 304,000 |
August 27, 2025 | 0.47 | 0.46 | 0.46 | 0.49 | 0.46 | 365,600 |
August 26, 2025 | 0.47 | 0.47 | 0.47 | 0.48 | 0.46 | 136,901 |
August 25, 2025 | 0.47 | 0.48 | 0.48 | 0.49 | 0.47 | 327,870 |
August 22, 2025 | 0.52 | 0.47 | 0.47 | 0.53 | 0.46 | 901,521 |
August 21, 2025 | 0.43 | 0.52 | 0.52 | 0.53 | 0.43 | 1.14M |
August 20, 2025 | 0.48 | 0.43 | 0.43 | 0.49 | 0.41 | 987,995 |
August 19, 2025 | 0.5 | 0.48 | 0.48 | 0.53 | 0.47 | 393,407 |
August 18, 2025 | 0.52 | 0.51 | 0.51 | 0.53 | 0.5 | 280,528 |
August 15, 2025 | 0.5 | 0.53 | 0.53 | 0.55 | 0.49 | 569,424 |
August 14, 2025 | 0.6 | 0.62 | 0.62 | 0.62 | 0.58 | 735,300 |
August 13, 2025 | 0.59 | 0.6 | 0.6 | 0.61 | 0.56 | 496,919 |
August 12, 2025 | 0.59 | 0.6 | 0.6 | 0.6 | 0.55 | 1.15M |
August 11, 2025 | 0.5 | 0.6 | 0.6 | 0.63 | 0.5 | 1.6M |
August 08, 2025 | 0.51 | 0.5 | 0.5 | 0.55 | 0.49 | 347,641 |
August 07, 2025 | 0.54 | 0.52 | 0.52 | 0.55 | 0.5 | 412,953 |
August 06, 2025 | 0.54 | 0.54 | 0.54 | 0.55 | 0.51 | 1.07M |
August 05, 2025 | 0.6 | 0.55 | 0.55 | 0.6 | 0.52 | 423,938 |
August 04, 2025 | 0.52 | 0.61 | 0.61 | 0.63 | 0.5 | 846,400 |
August 01, 2025 | 0.56 | 0.53 | 0.53 | 0.58 | 0.48 | 1.3M |
July 31, 2025 | 0.68 | 0.58 | 0.58 | 0.7 | 0.57 | 1.3M |
July 30, 2025 | 0.69 | 0.68 | 0.68 | 0.72 | 0.68 | 1.03M |
July 29, 2025 | 0.73 | 0.67 | 0.67 | 0.73 | 0.66 | 1.48M |
July 28, 2025 | 0.74 | 0.74 | 0.74 | 0.78 | 0.69 | 1.63M |
July 25, 2025 | 0.78 | 0.72 | 0.72 | 0.78 | 0.64 | 2.3M |
July 24, 2025 | 0.85 | 0.75 | 0.75 | 0.87 | 0.68 | 2.26M |
July 23, 2025 | 0.9 | 0.86 | 0.86 | 0.91 | 0.85 | 1.05M |
July 22, 2025 | 0.85 | 0.89 | 0.89 | 0.91 | 0.85 | 1.25M |
July 21, 2025 | 0.86 | 0.84 | 0.84 | 0.9 | 0.84 | 1.64M |
July 18, 2025 | 0.9 | 0.86 | 0.86 | 0.93 | 0.83 | 2.5M |
July 17, 2025 | 0.9 | 0.92 | 0.92 | 0.98 | 0.86 | 3.07M |
July 16, 2025 | 0.92 | 0.89 | 0.89 | 0.95 | 0.86 | 1.85M |
July 15, 2025 | 0.93 | 0.94 | 0.94 | 0.96 | 0.92 | 1.38M |
July 14, 2025 | 0.97 | 0.94 | 0.94 | 0.99 | 0.91 | 2.09M |
July 11, 2025 | 0.99 | 0.93 | 0.93 | 1.04 | 0.85 | 8.28M |
July 10, 2025 | 1.02 | 1.09 | 1.09 | 1.1 | 0.99 | 1.83M |
July 09, 2025 | 1.05 | 1.03 | 1.03 | 1.13 | 1.01 | 1.59M |
July 08, 2025 | 0.96 | 1.03 | 1.03 | 1.06 | 0.96 | 1.09M |
July 07, 2025 | 0.99 | 0.95 | 0.95 | 0.99 | 0.92 | 570,100 |
July 03, 2025 | 1 | 0.98 | 0.98 | 1.07 | 0.98 | 845,200 |
July 02, 2025 | 1.02 | 1 | 1 | 1.03 | 0.93 | 1.01M |
July 01, 2025 | 0.96 | 1.01 | 1.01 | 1.02 | 0.93 | 1.19M |
June 30, 2025 | 0.87 | 0.95 | 0.95 | 0.97 | 0.83 | 1.49M |
June 27, 2025 | 0.94 | 0.87 | 0.87 | 0.94 | 0.86 | 910,368 |
June 26, 2025 | 0.9 | 0.94 | 0.94 | 0.95 | 0.87 | 696,658 |
June 25, 2025 | 1 | 0.9 | 0.9 | 1.01 | 0.9 | 1.44M |
June 24, 2025 | 1.03 | 1.03 | 1.03 | 1.05 | 0.98 | 835,100 |
June 23, 2025 | 1.05 | 1.03 | 1.03 | 1.09 | 1 | 955,447 |
June 20, 2025 | 1.1 | 1.06 | 1.06 | 1.12 | 1.01 | 1.12M |
June 18, 2025 | 1.05 | 1.06 | 1.06 | 1.18 | 1.01 | 3.96M |
June 17, 2025 | 1.47 | 1.19 | 1.19 | 1.48 | 1.03 | 2.59M |
June 16, 2025 | 1.41 | 1.51 | 1.51 | 1.52 | 1.35 | 1.17M |
June 13, 2025 | 1.25 | 1.36 | 1.36 | 1.54 | 1.22 | 2.27M |
June 12, 2025 | 1.26 | 1.37 | 1.37 | 1.4 | 1.24 | 1.89M |
June 11, 2025 | 1.05 | 1.25 | 1.25 | 1.25 | 1.03 | 1.94M |