0.23
+0.0064(+2.92%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 0.23 | 0.23 | 0.23 | 0.24 | 0.21 | 910,008 |
September 04, 2025 | 0.21 | 0.22 | 0.22 | 0.22 | 0.2 | 882,994 |
September 03, 2025 | 0.22 | 0.19 | 0.19 | 0.22 | 0.19 | 811,163 |
September 02, 2025 | 0.22 | 0.21 | 0.21 | 0.22 | 0.21 | 401,525 |
August 29, 2025 | 0.23 | 0.21 | 0.21 | 0.23 | 0.21 | 523,552 |
August 28, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.21 | 693,819 |
August 27, 2025 | 0.21 | 0.22 | 0.22 | 0.22 | 0.21 | 667,699 |
August 26, 2025 | 0.23 | 0.21 | 0.21 | 0.23 | 0.21 | 1.47M |
August 25, 2025 | 0.23 | 0.22 | 0.22 | 0.24 | 0.21 | 1.07M |
August 22, 2025 | 0.22 | 0.22 | 0.22 | 0.24 | 0.22 | 1.11M |
August 21, 2025 | 0.23 | 0.22 | 0.22 | 0.23 | 0.22 | 230,758 |
August 20, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 392,400 |
August 19, 2025 | 0.24 | 0.22 | 0.22 | 0.24 | 0.22 | 651,616 |
August 18, 2025 | 0.24 | 0.23 | 0.23 | 0.24 | 0.23 | 472,743 |
August 15, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 211,845 |
August 14, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 274,400 |
August 13, 2025 | 0.25 | 0.24 | 0.24 | 0.25 | 0.23 | 628,800 |
August 12, 2025 | 0.23 | 0.24 | 0.24 | 0.25 | 0.23 | 471,432 |
August 11, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.23 | 348,500 |
August 08, 2025 | 0.25 | 0.23 | 0.23 | 0.25 | 0.23 | 318,427 |
August 07, 2025 | 0.23 | 0.23 | 0.23 | 0.24 | 0.23 | 246,679 |
August 06, 2025 | 0.24 | 0.23 | 0.23 | 0.24 | 0.23 | 205,524 |
August 05, 2025 | 0.23 | 0.24 | 0.24 | 0.24 | 0.23 | 652,847 |
August 04, 2025 | 0.23 | 0.23 | 0.23 | 0.24 | 0.22 | 363,966 |
August 01, 2025 | 0.24 | 0.23 | 0.23 | 0.24 | 0.22 | 1.08M |
July 31, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 590,640 |
July 30, 2025 | 0.25 | 0.24 | 0.24 | 0.25 | 0.23 | 1.06M |
July 29, 2025 | 0.26 | 0.25 | 0.25 | 0.27 | 0.24 | 1.67M |
July 28, 2025 | 0.28 | 0.26 | 0.26 | 0.29 | 0.26 | 1.06M |
July 25, 2025 | 0.32 | 0.28 | 0.28 | 0.32 | 0.27 | 1.14M |
July 24, 2025 | 0.25 | 0.32 | 0.32 | 0.33 | 0.25 | 4.06M |
July 23, 2025 | 0.26 | 0.26 | 0.26 | 0.28 | 0.25 | 1.23M |
July 22, 2025 | 0.25 | 0.25 | 0.25 | 0.26 | 0.25 | 885,000 |
July 21, 2025 | 0.24 | 0.25 | 0.25 | 0.25 | 0.24 | 692,000 |
July 18, 2025 | 0.24 | 0.24 | 0.24 | 0.25 | 0.24 | 607,328 |
July 17, 2025 | 0.26 | 0.24 | 0.24 | 0.27 | 0.24 | 796,902 |
July 16, 2025 | 0.27 | 0.26 | 0.26 | 0.27 | 0.26 | 350,934 |
July 15, 2025 | 0.28 | 0.27 | 0.27 | 0.28 | 0.27 | 624,521 |
July 14, 2025 | 0.28 | 0.28 | 0.28 | 0.29 | 0.27 | 352,000 |
July 11, 2025 | 0.27 | 0.28 | 0.28 | 0.28 | 0.26 | 623,296 |
July 10, 2025 | 0.3 | 0.27 | 0.27 | 0.31 | 0.26 | 1.55M |
July 09, 2025 | 0.33 | 0.32 | 0.32 | 0.33 | 0.32 | 882,725 |
July 08, 2025 | 0.27 | 0.33 | 0.33 | 0.33 | 0.27 | 1.65M |
July 07, 2025 | 0.28 | 0.26 | 0.26 | 0.28 | 0.26 | 430,600 |
July 03, 2025 | 0.27 | 0.28 | 0.28 | 0.28 | 0.27 | 489,948 |
July 02, 2025 | 0.25 | 0.29 | 0.29 | 0.29 | 0.25 | 541,800 |
July 01, 2025 | 0.25 | 0.26 | 0.26 | 0.27 | 0.24 | 871,393 |
June 30, 2025 | 0.22 | 0.25 | 0.25 | 0.25 | 0.22 | 796,331 |
June 27, 2025 | 0.23 | 0.21 | 0.21 | 0.24 | 0.21 | 398,759 |
June 26, 2025 | 0.23 | 0.23 | 0.23 | 0.25 | 0.22 | 980,420 |
June 25, 2025 | 0.25 | 0.23 | 0.23 | 0.25 | 0.23 | 607,704 |
June 24, 2025 | 0.23 | 0.24 | 0.24 | 0.26 | 0.23 | 882,317 |
June 23, 2025 | 0.25 | 0.24 | 0.24 | 0.26 | 0.23 | 2.06M |
June 20, 2025 | 0.26 | 0.25 | 0.25 | 0.3 | 0.25 | 3.84M |
June 18, 2025 | 0.24 | 0.26 | 0.26 | 0.26 | 0.23 | 2.06M |
June 17, 2025 | 0.24 | 0.23 | 0.23 | 0.24 | 0.22 | 238,515 |
June 16, 2025 | 0.24 | 0.22 | 0.22 | 0.24 | 0.22 | 883,742 |
June 13, 2025 | 0.22 | 0.24 | 0.24 | 0.24 | 0.21 | 888,015 |
June 12, 2025 | 0.2 | 0.22 | 0.22 | 0.23 | 0.2 | 1.22M |
June 11, 2025 | 0.2 | 0.2 | 0.2 | 0.21 | 0.19 | 1.51M |