0.44
+0.007(+1.63%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 0.41 | 0.43 | 0.43 | 0.45 | 0.4 | 1.92M |
September 04, 2025 | 0.46 | 0.43 | 0.43 | 0.46 | 0.42 | 2.71M |
September 03, 2025 | 0.5 | 0.46 | 0.46 | 0.52 | 0.42 | 49.4M |
September 02, 2025 | 0.54 | 0.54 | 0.54 | 0.55 | 0.52 | 277,229 |
August 29, 2025 | 0.54 | 0.54 | 0.54 | 0.55 | 0.53 | 128,398 |
August 28, 2025 | 0.53 | 0.53 | 0.53 | 0.56 | 0.52 | 377,912 |
August 27, 2025 | 0.54 | 0.53 | 0.53 | 0.55 | 0.53 | 236,297 |
August 26, 2025 | 0.55 | 0.55 | 0.55 | 0.56 | 0.54 | 239,687 |
August 25, 2025 | 0.54 | 0.53 | 0.53 | 0.56 | 0.52 | 335,900 |
August 22, 2025 | 0.56 | 0.54 | 0.54 | 0.56 | 0.52 | 361,034 |
August 21, 2025 | 0.52 | 0.55 | 0.55 | 0.55 | 0.52 | 184,563 |
August 20, 2025 | 0.55 | 0.52 | 0.52 | 0.56 | 0.51 | 692,235 |
August 19, 2025 | 0.6 | 0.56 | 0.56 | 0.62 | 0.56 | 457,200 |
August 18, 2025 | 0.6 | 0.62 | 0.62 | 0.65 | 0.6 | 365,320 |
August 15, 2025 | 0.62 | 0.62 | 0.62 | 0.65 | 0.59 | 260,558 |
August 14, 2025 | 0.67 | 0.63 | 0.63 | 0.69 | 0.61 | 568,346 |
August 13, 2025 | 0.68 | 0.68 | 0.68 | 0.73 | 0.67 | 729,975 |
August 12, 2025 | 0.61 | 0.7 | 0.7 | 0.7 | 0.59 | 2.9M |
August 11, 2025 | 0.56 | 0.63 | 0.63 | 0.68 | 0.56 | 1.23M |
August 08, 2025 | 0.56 | 0.56 | 0.56 | 0.6 | 0.54 | 623,900 |
August 07, 2025 | 0.59 | 0.55 | 0.55 | 0.61 | 0.54 | 519,603 |
August 06, 2025 | 0.63 | 0.59 | 0.59 | 0.67 | 0.59 | 559,289 |
August 05, 2025 | 0.7 | 0.67 | 0.67 | 0.74 | 0.65 | 927,300 |
August 04, 2025 | 0.75 | 0.7 | 0.7 | 0.78 | 0.7 | 484,300 |
August 01, 2025 | 0.74 | 0.77 | 0.77 | 0.8 | 0.7 | 588,899 |
July 31, 2025 | 0.83 | 0.77 | 0.77 | 0.89 | 0.75 | 1.07M |
July 30, 2025 | 0.83 | 0.84 | 0.84 | 0.89 | 0.82 | 872,246 |
July 29, 2025 | 0.88 | 0.84 | 0.84 | 0.9 | 0.82 | 977,159 |
July 28, 2025 | 0.92 | 0.9 | 0.9 | 0.94 | 0.86 | 2.17M |
July 25, 2025 | 0.9 | 0.99 | 0.99 | 1.06 | 0.87 | 4.91M |
July 24, 2025 | 0.85 | 0.91 | 0.91 | 0.94 | 0.83 | 2.76M |
July 23, 2025 | 0.83 | 0.88 | 0.88 | 0.99 | 0.78 | 5.96M |
July 22, 2025 | 1.02 | 0.82 | 0.82 | 1.03 | 0.77 | 14.4M |
July 21, 2025 | 1.3 | 1.12 | 1.12 | 1.59 | 0.91 | 290.4M |
July 18, 2025 | 0.49 | 0.44 | 0.44 | 0.49 | 0.44 | 415,694 |
July 17, 2025 | 0.42 | 0.47 | 0.47 | 0.49 | 0.42 | 1.23M |
July 16, 2025 | 0.42 | 0.45 | 0.45 | 0.46 | 0.4 | 1.31M |
July 15, 2025 | 0.42 | 0.44 | 0.44 | 0.48 | 0.4 | 2.83M |
July 14, 2025 | 0.44 | 0.52 | 0.52 | 1.25 | 0.43 | 97.53M |
July 11, 2025 | 0.42 | 0.39 | 0.39 | 0.42 | 0.39 | 141,400 |
July 10, 2025 | 0.42 | 0.4 | 0.4 | 0.43 | 0.39 | 61,927 |
July 09, 2025 | 0.4 | 0.39 | 0.39 | 0.41 | 0.38 | 34,334 |
July 08, 2025 | 0.42 | 0.4 | 0.4 | 0.43 | 0.38 | 252,608 |
July 07, 2025 | 0.45 | 0.41 | 0.41 | 0.46 | 0.38 | 154,400 |
July 03, 2025 | 0.47 | 0.43 | 0.43 | 0.49 | 0.43 | 171,300 |
July 02, 2025 | 0.49 | 0.45 | 0.45 | 0.49 | 0.45 | 193,708 |
July 01, 2025 | 0.5 | 0.49 | 0.49 | 0.5 | 0.48 | 6,161 |
June 30, 2025 | 0.49 | 0.48 | 0.48 | 0.49 | 0.48 | 16,500 |
June 27, 2025 | 0.49 | 0.48 | 0.48 | 0.49 | 0.48 | 23,203 |
June 26, 2025 | 0.48 | 0.48 | 0.48 | 0.5 | 0.48 | 31,744 |
June 25, 2025 | 0.5 | 0.49 | 0.49 | 0.5 | 0.47 | 19,928 |
June 24, 2025 | 0.49 | 0.49 | 0.49 | 0.5 | 0.47 | 20,830 |
June 23, 2025 | 0.5 | 0.47 | 0.47 | 0.5 | 0.47 | 18,600 |
June 20, 2025 | 0.5 | 0.5 | 0.5 | 0.5 | 0.49 | 6,946 |
June 18, 2025 | 0.49 | 0.5 | 0.5 | 0.51 | 0.48 | 24,326 |
June 17, 2025 | 0.51 | 0.49 | 0.49 | 0.53 | 0.49 | 44,900 |
June 16, 2025 | 0.52 | 0.51 | 0.51 | 0.52 | 0.48 | 81,621 |
June 13, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.5 | 19,524 |
June 12, 2025 | 0.53 | 0.52 | 0.52 | 0.53 | 0.51 | 35,149 |
June 11, 2025 | 0.53 | 0.54 | 0.53 | 0.54 | 0.5 | 56,612 |