0.44
-0.0047(-1.07%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
October 02, 2025 | 0.45 | 0.44 | 0.44 | 0.47 | 0.44 | 98,000 |
October 01, 2025 | 0.46 | 0.44 | 0.44 | 0.47 | 0.43 | 127,853 |
September 30, 2025 | 0.46 | 0.43 | 0.43 | 0.46 | 0.43 | 121,160 |
September 29, 2025 | 0.44 | 0.45 | 0.45 | 0.45 | 0.42 | 114,200 |
September 26, 2025 | 0.43 | 0.42 | 0.42 | 0.44 | 0.41 | 116,605 |
September 25, 2025 | 0.44 | 0.43 | 0.43 | 0.44 | 0.42 | 114,100 |
September 24, 2025 | 0.46 | 0.44 | 0.44 | 0.46 | 0.43 | 139,670 |
September 23, 2025 | 0.46 | 0.43 | 0.43 | 0.46 | 0.43 | 161,800 |
September 22, 2025 | 0.46 | 0.45 | 0.45 | 0.47 | 0.43 | 306,500 |
September 19, 2025 | 0.43 | 0.44 | 0.44 | 0.44 | 0.41 | 216,500 |
September 18, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.41 | 154,000 |
September 17, 2025 | 0.4 | 0.4 | 0.4 | 0.42 | 0.4 | 145,600 |
September 16, 2025 | 0.41 | 0.4 | 0.4 | 0.42 | 0.39 | 119,100 |
September 15, 2025 | 0.43 | 0.4 | 0.4 | 0.43 | 0.39 | 388,900 |
September 12, 2025 | 0.44 | 0.42 | 0.42 | 0.45 | 0.42 | 280,222 |
September 11, 2025 | 0.42 | 0.43 | 0.43 | 0.45 | 0.42 | 165,735 |
September 10, 2025 | 0.44 | 0.42 | 0.42 | 0.44 | 0.42 | 206,344 |
September 09, 2025 | 0.43 | 0.43 | 0.43 | 0.44 | 0.42 | 111,100 |
September 08, 2025 | 0.47 | 0.43 | 0.43 | 0.47 | 0.42 | 278,400 |
September 05, 2025 | 0.47 | 0.45 | 0.45 | 0.47 | 0.44 | 413,538 |
September 04, 2025 | 0.47 | 0.44 | 0.44 | 0.49 | 0.44 | 274,520 |
September 03, 2025 | 0.46 | 0.47 | 0.47 | 0.48 | 0.43 | 647,900 |
September 02, 2025 | 0.5 | 0.44 | 0.44 | 0.5 | 0.42 | 228,916 |
August 29, 2025 | 0.48 | 0.49 | 0.49 | 0.51 | 0.48 | 176,008 |
August 28, 2025 | 0.5 | 0.47 | 0.47 | 0.5 | 0.46 | 151,695 |
August 27, 2025 | 0.52 | 0.48 | 0.48 | 0.52 | 0.48 | 275,800 |
August 26, 2025 | 0.5 | 0.52 | 0.52 | 0.53 | 0.48 | 918,004 |
August 25, 2025 | 0.48 | 0.49 | 0.49 | 0.5 | 0.47 | 165,038 |
August 22, 2025 | 0.42 | 0.47 | 0.47 | 0.48 | 0.42 | 397,783 |
August 21, 2025 | 0.43 | 0.42 | 0.42 | 0.43 | 0.41 | 117,826 |
August 20, 2025 | 0.43 | 0.42 | 0.42 | 0.45 | 0.41 | 133,300 |
August 19, 2025 | 0.43 | 0.43 | 0.43 | 0.44 | 0.42 | 120,588 |
August 18, 2025 | 0.44 | 0.43 | 0.43 | 0.46 | 0.43 | 186,446 |
August 15, 2025 | 0.45 | 0.45 | 0.45 | 0.47 | 0.43 | 116,794 |
August 14, 2025 | 0.47 | 0.46 | 0.46 | 0.48 | 0.44 | 217,610 |
August 13, 2025 | 0.45 | 0.46 | 0.46 | 0.47 | 0.44 | 201,900 |
August 12, 2025 | 0.45 | 0.44 | 0.44 | 0.46 | 0.43 | 248,888 |
August 11, 2025 | 0.46 | 0.45 | 0.45 | 0.46 | 0.43 | 294,627 |
August 08, 2025 | 0.38 | 0.46 | 0.46 | 0.46 | 0.36 | 2.25M |
August 07, 2025 | 0.48 | 0.41 | 0.41 | 0.48 | 0.3 | 383,243 |
August 06, 2025 | 0.49 | 0.46 | 0.46 | 0.52 | 0.46 | 141,600 |
August 05, 2025 | 0.53 | 0.49 | 0.49 | 0.53 | 0.49 | 143,708 |
August 04, 2025 | 0.52 | 0.53 | 0.53 | 0.53 | 0.52 | 74,690 |
August 01, 2025 | 0.57 | 0.53 | 0.53 | 0.57 | 0.51 | 185,900 |
July 31, 2025 | 0.56 | 0.58 | 0.58 | 0.59 | 0.55 | 61,800 |
July 30, 2025 | 0.59 | 0.57 | 0.57 | 0.59 | 0.55 | 104,661 |
July 29, 2025 | 0.57 | 0.58 | 0.58 | 0.59 | 0.56 | 57,200 |
July 28, 2025 | 0.58 | 0.57 | 0.57 | 0.59 | 0.57 | 84,003 |
July 25, 2025 | 0.58 | 0.58 | 0.58 | 0.6 | 0.58 | 74,312 |
July 24, 2025 | 0.6 | 0.59 | 0.59 | 0.6 | 0.58 | 90,324 |
July 23, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | 0.57 | 103,800 |
July 22, 2025 | 0.62 | 0.59 | 0.59 | 0.62 | 0.58 | 182,764 |
July 21, 2025 | 0.61 | 0.6 | 0.6 | 0.62 | 0.59 | 205,877 |
July 18, 2025 | 0.6 | 0.6 | 0.6 | 0.61 | 0.59 | 90,376 |
July 17, 2025 | 0.58 | 0.6 | 0.6 | 0.6 | 0.58 | 102,815 |
July 16, 2025 | 0.58 | 0.57 | 0.57 | 0.59 | 0.57 | 90,329 |
July 15, 2025 | 0.59 | 0.57 | 0.57 | 0.59 | 0.57 | 62,800 |
July 14, 2025 | 0.6 | 0.59 | 0.59 | 0.62 | 0.58 | 100,630 |
July 11, 2025 | 0.6 | 0.6 | 0.6 | 0.6 | 0.58 | 29,800 |
July 10, 2025 | 0.6 | 0.6 | 0.6 | 0.61 | 0.58 | 113,882 |