0.18
-0.0041(-2.28%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
May 08, 2025 | 0.19 | 0.18 | 0.18 | 0.19 | 0.17 | 229,643 |
May 07, 2025 | 0.18 | 0.17 | 0.17 | 0.18 | 0.16 | 337,313 |
May 06, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.17 | 163,100 |
May 05, 2025 | 0.19 | 0.17 | 0.17 | 0.19 | 0.17 | 434,041 |
May 02, 2025 | 0.2 | 0.19 | 0.19 | 0.2 | 0.19 | 215,905 |
May 01, 2025 | 0.19 | 0.2 | 0.2 | 0.2 | 0.19 | 210,594 |
April 30, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.18 | 116,400 |
April 29, 2025 | 0.2 | 0.19 | 0.19 | 0.2 | 0.19 | 127,982 |
April 28, 2025 | 0.2 | 0.19 | 0.19 | 0.21 | 0.19 | 313,200 |
April 25, 2025 | 0.19 | 0.2 | 0.2 | 0.2 | 0.19 | 134,938 |
April 24, 2025 | 0.2 | 0.19 | 0.19 | 0.2 | 0.19 | 193,952 |
April 23, 2025 | 0.19 | 0.19 | 0.19 | 0.2 | 0.19 | 336,000 |
April 22, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.18 | 275,400 |
April 21, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.17 | 153,706 |
April 17, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.17 | 213,989 |
April 16, 2025 | 0.19 | 0.18 | 0.18 | 0.19 | 0.18 | 142,330 |
April 15, 2025 | 0.18 | 0.19 | 0.19 | 0.19 | 0.18 | 114,713 |
April 14, 2025 | 0.21 | 0.19 | 0.19 | 0.21 | 0.18 | 204,718 |
April 11, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.18 | 301,685 |
April 10, 2025 | 0.18 | 0.18 | 0.18 | 0.19 | 0.17 | 180,662 |
April 09, 2025 | 0.18 | 0.19 | 0.19 | 0.19 | 0.16 | 605,900 |
April 08, 2025 | 0.18 | 0.18 | 0.18 | 0.19 | 0.17 | 392,889 |
April 07, 2025 | 0.18 | 0.17 | 0.17 | 0.18 | 0.17 | 361,713 |
April 04, 2025 | 0.21 | 0.19 | 0.19 | 0.21 | 0.18 | 693,025 |
April 03, 2025 | 0.19 | 0.21 | 0.21 | 0.21 | 0.19 | 1.52M |
April 02, 2025 | 0.21 | 0.2 | 0.2 | 0.21 | 0.19 | 577,313 |
April 01, 2025 | 0.21 | 0.21 | 0.21 | 0.22 | 0.21 | 306,031 |
March 31, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.19 | 349,132 |
March 28, 2025 | 0.23 | 0.22 | 0.22 | 0.23 | 0.21 | 270,787 |
March 27, 2025 | 0.24 | 0.23 | 0.23 | 0.25 | 0.22 | 513,900 |
March 26, 2025 | 0.25 | 0.25 | 0.25 | 0.26 | 0.24 | 191,853 |
March 25, 2025 | 0.26 | 0.25 | 0.25 | 0.26 | 0.25 | 175,000 |
March 24, 2025 | 0.26 | 0.26 | 0.26 | 0.27 | 0.25 | 223,200 |
March 21, 2025 | 0.25 | 0.26 | 0.26 | 0.26 | 0.24 | 337,283 |
March 20, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.25 | 366,758 |
March 19, 2025 | 0.25 | 0.25 | 0.25 | 0.26 | 0.25 | 300,548 |
March 18, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.25 | 193,586 |
March 17, 2025 | 0.27 | 0.27 | 0.27 | 0.28 | 0.24 | 709,300 |
March 14, 2025 | 0.28 | 0.28 | 0.28 | 0.3 | 0.28 | 419,717 |
March 13, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.28 | 274,800 |
March 12, 2025 | 0.29 | 0.28 | 0.28 | 0.29 | 0.28 | 144,900 |
March 11, 2025 | 0.28 | 0.29 | 0.29 | 0.29 | 0.27 | 243,700 |
March 10, 2025 | 0.29 | 0.28 | 0.28 | 0.31 | 0.27 | 723,200 |
March 07, 2025 | 0.29 | 0.28 | 0.28 | 0.29 | 0.26 | 471,120 |
March 06, 2025 | 0.27 | 0.28 | 0.28 | 0.28 | 0.27 | 283,035 |
March 05, 2025 | 0.27 | 0.28 | 0.28 | 0.28 | 0.26 | 243,322 |
March 04, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.25 | 516,400 |
March 03, 2025 | 0.28 | 0.27 | 0.27 | 0.28 | 0.26 | 395,243 |
February 28, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.26 | 447,176 |
February 27, 2025 | 0.27 | 0.27 | 0.27 | 0.29 | 0.26 | 385,500 |
February 26, 2025 | 0.27 | 0.28 | 0.28 | 0.28 | 0.26 | 274,528 |
February 25, 2025 | 0.27 | 0.27 | 0.27 | 0.28 | 0.26 | 495,000 |
February 24, 2025 | 0.28 | 0.27 | 0.27 | 0.29 | 0.26 | 806,400 |
February 21, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.28 | 454,000 |
February 20, 2025 | 0.29 | 0.28 | 0.28 | 0.29 | 0.28 | 496,201 |
February 19, 2025 | 0.31 | 0.3 | 0.3 | 0.31 | 0.29 | 432,244 |
February 18, 2025 | 0.3 | 0.29 | 0.29 | 0.3 | 0.29 | 700,900 |
February 14, 2025 | 0.29 | 0.3 | 0.3 | 0.3 | 0.29 | 637,930 |
February 13, 2025 | 0.28 | 0.29 | 0.29 | 0.32 | 0.28 | 1.9M |
February 12, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.27 | 1.04M |