0.22
-0.005(-2.20%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.21 | 1.25M |
September 04, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 806,448 |
September 03, 2025 | 0.24 | 0.23 | 0.23 | 0.24 | 0.23 | 48,278 |
September 02, 2025 | 0.23 | 0.25 | 0.25 | 0.25 | 0.23 | 159,312 |
September 01, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 23,099 |
August 29, 2025 | 0.22 | 0.23 | 0.23 | 0.23 | 0.22 | 2.46M |
August 28, 2025 | 0.23 | 0.22 | 0.22 | 0.23 | 0.22 | 78,410 |
August 27, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 188,153 |
August 26, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 324,964 |
August 22, 2025 | 0.25 | 0.23 | 0.23 | 0.25 | 0.23 | 1.72M |
August 21, 2025 | 0.24 | 0.25 | 0.25 | 0.25 | 0.24 | 266,939 |
August 20, 2025 | 0.24 | 0.25 | 0.25 | 0.26 | 0.24 | 3.5M |
August 19, 2025 | 0.22 | 0.23 | 0.23 | 0.23 | 0.22 | 790,975 |
August 18, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 491,920 |
August 15, 2025 | 0.21 | 0.22 | 0.22 | 0.22 | 0.21 | 943,271 |
August 14, 2025 | 0.21 | 0.22 | 0.22 | 0.22 | 0.21 | 218,522 |
August 13, 2025 | 0.21 | 0.21 | 0.21 | 0.22 | 0.21 | 87,292 |
August 12, 2025 | 0.23 | 0.22 | 0.22 | 0.23 | 0.22 | 32,970 |
August 11, 2025 | 0.22 | 0.22 | 0.22 | 0.23 | 0.22 | 1.71M |
August 08, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 2.23M |
August 07, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.23 | 294,649 |
August 06, 2025 | 0.25 | 0.25 | 0.25 | 0.26 | 0.25 | 103,188 |
August 05, 2025 | 0.24 | 0.25 | 0.25 | 0.25 | 0.24 | 56,968 |
August 04, 2025 | 0.27 | 0.25 | 0.25 | 0.27 | 0.25 | 406,960 |
August 01, 2025 | 0.25 | 0.27 | 0.27 | 0.28 | 0.25 | 603,581 |
July 31, 2025 | 0.23 | 0.24 | 0.24 | 0.24 | 0.22 | 676,928 |
July 30, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 48,701 |
July 29, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.23 | 417,827 |
July 28, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 30,782 |
July 25, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 41,448 |
July 24, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 276,434 |
July 23, 2025 | 0.25 | 0.26 | 0.26 | 0.26 | 0.25 | 30,561 |
July 22, 2025 | 0.25 | 0.26 | 0.26 | 0.26 | 0.25 | 16,415 |
July 21, 2025 | 0.26 | 0.25 | 0.25 | 0.26 | 0.25 | 339,581 |
July 18, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.25 | 89,332 |
July 17, 2025 | 0.26 | 0.26 | 0.26 | 0.27 | 0.26 | 149,912 |
July 16, 2025 | 0.27 | 0.28 | 0.28 | 0.28 | 0.27 | 108,541 |
July 15, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 116,777 |
July 14, 2025 | 0.28 | 0.27 | 0.27 | 0.28 | 0.27 | 1.37M |
July 11, 2025 | 0.27 | 0.27 | 0.27 | 0.28 | 0.27 | 62,386 |
July 10, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 16,143 |
July 09, 2025 | 0.28 | 0.27 | 0.27 | 0.28 | 0.27 | 45,970 |
July 08, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.27 | 82,282 |
July 07, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.27 | 258,676 |
July 04, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 43,004 |
July 03, 2025 | 0.28 | 0.27 | 0.27 | 0.28 | 0.27 | 69,780 |
July 02, 2025 | 0.29 | 0.28 | 0.28 | 0.3 | 0.28 | 48,490 |
July 01, 2025 | 0.28 | 0.29 | 0.29 | 0.3 | 0.28 | 15,038 |
June 30, 2025 | 0.28 | 0.28 | 0.28 | 0.29 | 0.28 | 57,453 |
June 27, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 128,020 |
June 26, 2025 | 0.3 | 0.3 | 0.3 | 0.31 | 0.3 | 308,277 |
June 25, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.3 | 116,208 |
June 24, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | 413,791 |
June 23, 2025 | 0.36 | 0.35 | 0.35 | 0.36 | 0.34 | 709,509 |
June 20, 2025 | 0.35 | 0.36 | 0.36 | 0.36 | 0.34 | 1.02M |
June 19, 2025 | 0.36 | 0.37 | 0.37 | 0.37 | 0.36 | 22,200 |
June 18, 2025 | 0.34 | 0.34 | 0.34 | 0.35 | 0.34 | 95,183 |
June 17, 2025 | 0.34 | 0.34 | 0.34 | 0.35 | 0.34 | 418,911 |
June 16, 2025 | 0.35 | 0.33 | 0.33 | 0.35 | 0.33 | 135,317 |
June 13, 2025 | 0.36 | 0.35 | 0.35 | 0.36 | 0.35 | 1.64M |