0.48
+0.0008(+0.17%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 0.48 | 0.48 | 0.48 | 0.49 | 0.47 | 205,712 |
September 25, 2025 | 0.49 | 0.48 | 0.48 | 0.49 | 0.47 | 194,449 |
September 24, 2025 | 0.5 | 0.49 | 0.49 | 0.5 | 0.49 | 191,670 |
September 23, 2025 | 0.5 | 0.48 | 0.48 | 0.51 | 0.48 | 199,114 |
September 22, 2025 | 0.5 | 0.5 | 0.5 | 0.54 | 0.48 | 402,372 |
September 19, 2025 | 0.49 | 0.52 | 0.52 | 0.52 | 0.49 | 578,537 |
September 18, 2025 | 0.49 | 0.48 | 0.48 | 0.49 | 0.48 | 234,889 |
September 17, 2025 | 0.49 | 0.47 | 0.47 | 0.5 | 0.47 | 219,013 |
September 16, 2025 | 0.47 | 0.5 | 0.5 | 0.5 | 0.47 | 357,700 |
September 15, 2025 | 0.48 | 0.49 | 0.49 | 0.51 | 0.48 | 265,012 |
September 12, 2025 | 0.49 | 0.5 | 0.5 | 0.51 | 0.49 | 214,901 |
September 11, 2025 | 0.48 | 0.5 | 0.5 | 0.51 | 0.47 | 246,000 |
September 10, 2025 | 0.51 | 0.49 | 0.49 | 0.51 | 0.48 | 165,699 |
September 09, 2025 | 0.5 | 0.5 | 0.5 | 0.51 | 0.49 | 195,835 |
September 08, 2025 | 0.5 | 0.5 | 0.5 | 0.51 | 0.49 | 218,000 |
September 05, 2025 | 0.48 | 0.5 | 0.5 | 0.51 | 0.46 | 357,983 |
September 04, 2025 | 0.48 | 0.46 | 0.46 | 0.48 | 0.44 | 772,600 |
September 03, 2025 | 0.49 | 0.49 | 0.49 | 0.51 | 0.48 | 255,580 |
September 02, 2025 | 0.5 | 0.47 | 0.47 | 0.51 | 0.45 | 871,676 |
August 29, 2025 | 0.56 | 0.51 | 0.51 | 0.58 | 0.51 | 433,811 |
August 28, 2025 | 0.57 | 0.54 | 0.54 | 0.57 | 0.53 | 311,247 |
August 27, 2025 | 0.61 | 0.56 | 0.56 | 0.61 | 0.55 | 357,600 |
August 26, 2025 | 0.62 | 0.59 | 0.59 | 0.63 | 0.58 | 580,629 |
August 25, 2025 | 0.62 | 0.6 | 0.6 | 0.62 | 0.58 | 443,316 |
August 22, 2025 | 0.56 | 0.62 | 0.62 | 0.62 | 0.55 | 1.11M |
August 21, 2025 | 0.53 | 0.55 | 0.55 | 0.55 | 0.52 | 440,000 |
August 20, 2025 | 0.55 | 0.53 | 0.53 | 0.55 | 0.53 | 491,294 |
August 19, 2025 | 0.56 | 0.55 | 0.55 | 0.56 | 0.54 | 558,089 |
August 18, 2025 | 0.55 | 0.55 | 0.55 | 0.56 | 0.53 | 688,131 |
August 15, 2025 | 0.57 | 0.55 | 0.55 | 0.57 | 0.54 | 538,033 |
August 14, 2025 | 0.53 | 0.56 | 0.56 | 0.58 | 0.5 | 1.71M |
August 13, 2025 | 0.54 | 0.53 | 0.53 | 0.57 | 0.52 | 904,200 |
August 12, 2025 | 0.49 | 0.53 | 0.53 | 0.54 | 0.49 | 1.04M |
August 11, 2025 | 0.52 | 0.5 | 0.5 | 0.53 | 0.5 | 1.13M |
August 08, 2025 | 0.52 | 0.53 | 0.53 | 0.54 | 0.52 | 525,717 |
August 07, 2025 | 0.55 | 0.53 | 0.53 | 0.58 | 0.53 | 763,600 |
August 06, 2025 | 0.55 | 0.55 | 0.55 | 0.56 | 0.53 | 515,900 |
August 05, 2025 | 0.55 | 0.55 | 0.55 | 0.58 | 0.52 | 651,613 |
August 04, 2025 | 0.55 | 0.55 | 0.55 | 0.56 | 0.51 | 673,204 |
August 01, 2025 | 0.53 | 0.53 | 0.53 | 0.54 | 0.52 | 606,500 |
July 31, 2025 | 0.53 | 0.54 | 0.54 | 0.55 | 0.52 | 575,069 |
July 30, 2025 | 0.53 | 0.55 | 0.55 | 0.56 | 0.52 | 463,400 |
July 29, 2025 | 0.55 | 0.54 | 0.54 | 0.57 | 0.51 | 1.02M |
July 28, 2025 | 0.54 | 0.55 | 0.55 | 0.59 | 0.54 | 942,835 |
July 25, 2025 | 0.52 | 0.53 | 0.53 | 0.54 | 0.49 | 1.32M |
July 24, 2025 | 0.44 | 0.5 | 0.5 | 0.5 | 0.44 | 2.16M |
July 23, 2025 | 0.45 | 0.46 | 0.46 | 0.46 | 0.42 | 1.93M |
July 22, 2025 | 0.42 | 0.44 | 0.44 | 0.45 | 0.42 | 1.98M |
July 21, 2025 | 0.41 | 0.42 | 0.42 | 0.43 | 0.4 | 1.96M |
July 18, 2025 | 0.42 | 0.42 | 0.42 | 0.43 | 0.41 | 1.08M |
July 17, 2025 | 0.41 | 0.42 | 0.42 | 0.45 | 0.41 | 1.68M |
July 16, 2025 | 0.42 | 0.41 | 0.41 | 0.42 | 0.4 | 2.49M |
July 15, 2025 | 0.49 | 0.43 | 0.43 | 0.49 | 0.39 | 11.41M |
July 14, 2025 | 0.78 | 0.7 | 0.7 | 0.87 | 0.56 | 62.18M |
July 11, 2025 | 0.66 | 0.64 | 0.64 | 0.68 | 0.63 | 525,191 |
July 10, 2025 | 0.68 | 0.66 | 0.66 | 0.68 | 0.64 | 169,317 |
July 09, 2025 | 0.63 | 0.66 | 0.66 | 0.68 | 0.62 | 655,100 |
July 08, 2025 | 0.54 | 0.6 | 0.6 | 0.66 | 0.54 | 712,940 |
July 07, 2025 | 0.55 | 0.54 | 0.53 | 0.55 | 0.52 | 160,924 |
July 03, 2025 | 0.53 | 0.54 | 0.54 | 0.56 | 0.52 | 112,613 |