0.66
+0.1399(+26.90%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 12, 2025 | 0.42 | 0.52 | 0.52 | 0.55 | 0.42 | 9.54M |
| March 11, 2025 | 0.38 | 0.44 | 0.44 | 0.47 | 0.38 | 5.14M |
| March 10, 2025 | 0.31 | 0.4 | 0.4 | 0.42 | 0.3 | 11.34M |
| March 07, 2025 | 0.44 | 0.33 | 0.33 | 0.51 | 0.32 | 47.49M |
| March 06, 2025 | 0.32 | 0.34 | 0.34 | 0.37 | 0.31 | 8.45M |
| March 05, 2025 | 0.32 | 0.32 | 0.32 | 0.33 | 0.31 | 203,745 |
| March 04, 2025 | 0.28 | 0.32 | 0.32 | 0.33 | 0.28 | 824,623 |
| March 03, 2025 | 0.28 | 0.29 | 0.29 | 0.31 | 0.27 | 967,443 |
| February 28, 2025 | 0.28 | 0.28 | 0.28 | 0.3 | 0.28 | 503,380 |
| February 27, 2025 | 0.31 | 0.29 | 0.29 | 0.32 | 0.28 | 826,199 |
| February 26, 2025 | 0.32 | 0.3 | 0.3 | 0.35 | 0.3 | 1.1M |
| February 25, 2025 | 0.32 | 0.33 | 0.33 | 0.34 | 0.32 | 558,484 |
| February 24, 2025 | 0.31 | 0.33 | 0.33 | 0.37 | 0.3 | 1.85M |
| February 21, 2025 | 0.34 | 0.33 | 0.33 | 0.35 | 0.31 | 1.19M |
| February 20, 2025 | 0.3 | 0.35 | 0.35 | 0.38 | 0.3 | 3.04M |
| February 19, 2025 | 0.33 | 0.32 | 0.32 | 0.34 | 0.25 | 3.16M |
| February 18, 2025 | 0.36 | 0.34 | 0.34 | 0.37 | 0.32 | 4.34M |
| February 14, 2025 | 0.4 | 0.4 | 0.4 | 0.43 | 0.37 | 9.95M |
| February 13, 2025 | 0.57 | 0.5 | 0.5 | 0.67 | 0.42 | 278.49M |
| February 12, 2025 | 0.25 | 0.25 | 0.25 | 0.26 | 0.24 | 498,769 |
| February 11, 2025 | 0.24 | 0.24 | 0.24 | 0.25 | 0.24 | 274,016 |
| February 10, 2025 | 0.24 | 0.25 | 0.25 | 0.26 | 0.24 | 418,210 |
| February 07, 2025 | 0.24 | 0.24 | 0.24 | 0.25 | 0.24 | 203,283 |
| February 06, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.24 | 797,496 |
| February 05, 2025 | 0.26 | 0.24 | 0.24 | 0.26 | 0.23 | 246,516 |
| February 04, 2025 | 0.24 | 0.25 | 0.25 | 0.26 | 0.24 | 286,900 |
| February 03, 2025 | 0.23 | 0.25 | 0.25 | 0.25 | 0.22 | 534,011 |
| January 31, 2025 | 0.24 | 0.25 | 0.25 | 0.26 | 0.23 | 667,900 |
| January 30, 2025 | 0.24 | 0.24 | 0.24 | 0.25 | 0.2 | 483,376 |
| January 29, 2025 | 0.24 | 0.24 | 0.24 | 0.25 | 0.24 | 114,758 |
| January 28, 2025 | 0.24 | 0.24 | 0.24 | 0.25 | 0.24 | 407,884 |
| January 27, 2025 | 0.25 | 0.24 | 0.24 | 0.26 | 0.24 | 548,693 |
| January 24, 2025 | 0.24 | 0.25 | 0.25 | 0.26 | 0.24 | 367,471 |
| January 23, 2025 | 0.26 | 0.25 | 0.25 | 0.26 | 0.24 | 748,700 |
| January 22, 2025 | 0.26 | 0.26 | 0.26 | 0.28 | 0.26 | 788,100 |
| January 21, 2025 | 0.26 | 0.27 | 0.27 | 0.28 | 0.25 | 1.45M |
| January 17, 2025 | 0.27 | 0.27 | 0.27 | 0.28 | 0.26 | 654,900 |
| January 16, 2025 | 0.27 | 0.26 | 0.26 | 0.27 | 0.26 | 1.5M |
| January 15, 2025 | 0.3 | 0.28 | 0.28 | 0.3 | 0.26 | 2.94M |
| January 14, 2025 | 0.28 | 0.28 | 0.28 | 0.3 | 0.28 | 1.63M |
| January 13, 2025 | 0.29 | 0.28 | 0.28 | 0.29 | 0.25 | 1.47M |
| January 10, 2025 | 0.3 | 0.29 | 0.29 | 0.32 | 0.28 | 2.53M |
| January 08, 2025 | 0.37 | 0.31 | 0.31 | 0.37 | 0.3 | 3.38M |
| January 07, 2025 | 0.33 | 0.38 | 0.38 | 0.44 | 0.3 | 8.08M |
| January 06, 2025 | 0.31 | 0.34 | 0.34 | 0.35 | 0.31 | 2.39M |
| January 03, 2025 | 0.34 | 0.32 | 0.32 | 0.34 | 0.3 | 3.82M |
| January 02, 2025 | 0.32 | 0.32 | 0.32 | 0.33 | 0.29 | 1.19M |
| December 31, 2024 | 0.33 | 0.3 | 0.3 | 0.34 | 0.29 | 1.54M |
| December 30, 2024 | 0.28 | 0.31 | 0.31 | 0.35 | 0.28 | 2.06M |
| December 27, 2024 | 0.29 | 0.29 | 0.29 | 0.3 | 0.28 | 435,408 |
| December 26, 2024 | 0.28 | 0.29 | 0.29 | 0.3 | 0.27 | 328,441 |
| December 24, 2024 | 0.29 | 0.27 | 0.27 | 0.3 | 0.27 | 268,500 |
| December 23, 2024 | 0.29 | 0.3 | 0.3 | 0.31 | 0.27 | 356,558 |
| December 20, 2024 | 0.28 | 0.28 | 0.28 | 0.3 | 0.27 | 310,402 |
| December 19, 2024 | 0.29 | 0.28 | 0.28 | 0.29 | 0.28 | 448,600 |
| December 18, 2024 | 0.31 | 0.28 | 0.28 | 0.31 | 0.28 | 497,800 |
| December 17, 2024 | 0.3 | 0.31 | 0.31 | 0.32 | 0.3 | 268,600 |
| December 16, 2024 | 0.31 | 0.31 | 0.31 | 0.32 | 0.3 | 291,234 |
| December 13, 2024 | 0.33 | 0.31 | 0.31 | 0.33 | 0.29 | 617,300 |
| December 12, 2024 | 0.33 | 0.33 | 0.33 | 0.34 | 0.31 | 832,113 |