0.47
-0.0197(-3.98%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
June 30, 2025 | 0.5 | 0.47 | 0.47 | 0.51 | 0.47 | 3.64M |
June 27, 2025 | 0.52 | 0.49 | 0.49 | 0.52 | 0.49 | 3.51M |
June 26, 2025 | 0.5 | 0.52 | 0.52 | 0.52 | 0.49 | 3.92M |
June 25, 2025 | 0.52 | 0.49 | 0.49 | 0.53 | 0.49 | 3.68M |
June 24, 2025 | 0.52 | 0.5 | 0.5 | 0.52 | 0.49 | 2.46M |
June 23, 2025 | 0.51 | 0.49 | 0.49 | 0.51 | 0.48 | 4.53M |
June 20, 2025 | 0.55 | 0.5 | 0.5 | 0.55 | 0.5 | 3.95M |
June 18, 2025 | 0.53 | 0.54 | 0.54 | 0.55 | 0.51 | 4.16M |
June 17, 2025 | 0.55 | 0.52 | 0.52 | 0.58 | 0.52 | 4.95M |
June 16, 2025 | 0.53 | 0.56 | 0.56 | 0.58 | 0.51 | 4.96M |
June 13, 2025 | 0.53 | 0.52 | 0.52 | 0.55 | 0.51 | 3.07M |
June 12, 2025 | 0.54 | 0.54 | 0.54 | 0.56 | 0.54 | 2.06M |
June 11, 2025 | 0.54 | 0.55 | 0.55 | 0.56 | 0.54 | 3.09M |
June 10, 2025 | 0.58 | 0.54 | 0.54 | 0.58 | 0.52 | 4.88M |
June 09, 2025 | 0.56 | 0.58 | 0.58 | 0.61 | 0.55 | 7.64M |
June 06, 2025 | 0.52 | 0.54 | 0.54 | 0.55 | 0.52 | 3.22M |
June 05, 2025 | 0.56 | 0.51 | 0.51 | 0.57 | 0.51 | 3.73M |
June 04, 2025 | 0.54 | 0.55 | 0.55 | 0.59 | 0.53 | 5.86M |
June 03, 2025 | 0.5 | 0.53 | 0.53 | 0.54 | 0.49 | 3.51M |
June 02, 2025 | 0.5 | 0.49 | 0.49 | 0.5 | 0.47 | 2.66M |
May 30, 2025 | 0.5 | 0.47 | 0.47 | 0.51 | 0.47 | 2.75M |
May 29, 2025 | 0.52 | 0.5 | 0.5 | 0.52 | 0.49 | 2.7M |
May 28, 2025 | 0.54 | 0.51 | 0.51 | 0.54 | 0.51 | 2.59M |
May 27, 2025 | 0.53 | 0.54 | 0.54 | 0.55 | 0.52 | 2.73M |
May 23, 2025 | 0.53 | 0.52 | 0.52 | 0.54 | 0.51 | 2.94M |
May 22, 2025 | 0.5 | 0.55 | 0.55 | 0.56 | 0.47 | 4.26M |
May 21, 2025 | 0.53 | 0.5 | 0.5 | 0.53 | 0.48 | 3.54M |
May 20, 2025 | 0.53 | 0.53 | 0.53 | 0.54 | 0.51 | 2.83M |
May 19, 2025 | 0.56 | 0.53 | 0.53 | 0.56 | 0.52 | 3.92M |
May 16, 2025 | 0.57 | 0.57 | 0.57 | 0.59 | 0.54 | 3.67M |
May 15, 2025 | 0.57 | 0.54 | 0.54 | 0.57 | 0.51 | 4.13M |
May 14, 2025 | 0.57 | 0.57 | 0.57 | 0.62 | 0.56 | 6.73M |
May 13, 2025 | 0.5 | 0.55 | 0.55 | 0.57 | 0.5 | 7.95M |
May 12, 2025 | 0.5 | 0.5 | 0.5 | 0.52 | 0.47 | 3.61M |
May 09, 2025 | 0.47 | 0.47 | 0.47 | 0.49 | 0.46 | 2.15M |
May 08, 2025 | 0.49 | 0.47 | 0.47 | 0.49 | 0.46 | 2.52M |
May 07, 2025 | 0.45 | 0.47 | 0.47 | 0.48 | 0.45 | 2.53M |
May 06, 2025 | 0.5 | 0.44 | 0.44 | 0.5 | 0.43 | 4.49M |
May 05, 2025 | 0.48 | 0.5 | 0.5 | 0.51 | 0.45 | 12.55M |
May 02, 2025 | 0.43 | 0.43 | 0.43 | 0.45 | 0.42 | 2.24M |
May 01, 2025 | 0.41 | 0.43 | 0.43 | 0.43 | 0.4 | 1.92M |
April 30, 2025 | 0.4 | 0.41 | 0.41 | 0.41 | 0.39 | 1.82M |
April 29, 2025 | 0.42 | 0.41 | 0.41 | 0.42 | 0.4 | 1.23M |
April 28, 2025 | 0.43 | 0.42 | 0.42 | 0.44 | 0.41 | 2.61M |
April 25, 2025 | 0.47 | 0.43 | 0.43 | 0.48 | 0.42 | 7.92M |
April 24, 2025 | 0.41 | 0.43 | 0.43 | 0.45 | 0.4 | 8.07M |
April 23, 2025 | 0.4 | 0.4 | 0.4 | 0.42 | 0.4 | 1.53M |
April 22, 2025 | 0.37 | 0.39 | 0.39 | 0.4 | 0.37 | 1.77M |
April 21, 2025 | 0.39 | 0.37 | 0.37 | 0.39 | 0.36 | 1.89M |
April 17, 2025 | 0.41 | 0.4 | 0.4 | 0.42 | 0.38 | 1.77M |
April 16, 2025 | 0.42 | 0.41 | 0.41 | 0.42 | 0.39 | 2.61M |
April 15, 2025 | 0.46 | 0.43 | 0.43 | 0.49 | 0.42 | 3.24M |
April 14, 2025 | 0.45 | 0.44 | 0.44 | 0.46 | 0.42 | 5.24M |
April 11, 2025 | 0.44 | 0.41 | 0.41 | 0.44 | 0.39 | 7.33M |
April 10, 2025 | 0.45 | 0.4 | 0.4 | 0.45 | 0.39 | 4.3M |
April 09, 2025 | 0.34 | 0.39 | 0.39 | 0.39 | 0.33 | 3.9M |
April 08, 2025 | 0.38 | 0.34 | 0.34 | 0.4 | 0.33 | 4.8M |
April 07, 2025 | 0.31 | 0.35 | 0.35 | 0.39 | 0.31 | 5.09M |
April 04, 2025 | 0.37 | 0.33 | 0.33 | 0.38 | 0.3 | 7.41M |
April 03, 2025 | 0.38 | 0.4 | 0.4 | 0.41 | 0.37 | 2.49M |