0.28
-0.0108(-3.78%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.27 | 788,365 |
September 04, 2025 | 0.29 | 0.29 | 0.29 | 0.3 | 0.28 | 611,093 |
September 03, 2025 | 0.3 | 0.29 | 0.29 | 0.31 | 0.29 | 664,600 |
September 02, 2025 | 0.3 | 0.31 | 0.31 | 0.31 | 0.29 | 801,287 |
August 29, 2025 | 0.31 | 0.3 | 0.3 | 0.31 | 0.29 | 704,226 |
August 28, 2025 | 0.32 | 0.31 | 0.31 | 0.32 | 0.31 | 855,329 |
August 27, 2025 | 0.31 | 0.32 | 0.32 | 0.32 | 0.31 | 638,824 |
August 26, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.31 | 667,777 |
August 25, 2025 | 0.32 | 0.32 | 0.32 | 0.33 | 0.31 | 1.06M |
August 22, 2025 | 0.3 | 0.31 | 0.31 | 0.33 | 0.3 | 1.54M |
August 21, 2025 | 0.29 | 0.31 | 0.31 | 0.32 | 0.29 | 2.6M |
August 20, 2025 | 0.29 | 0.3 | 0.3 | 0.32 | 0.28 | 1.99M |
August 19, 2025 | 0.3 | 0.3 | 0.3 | 0.31 | 0.28 | 4.17M |
August 18, 2025 | 0.32 | 0.32 | 0.32 | 0.35 | 0.29 | 77.31M |
August 15, 2025 | 0.27 | 0.29 | 0.29 | 0.3 | 0.27 | 2.04M |
August 14, 2025 | 0.31 | 0.3 | 0.3 | 0.32 | 0.3 | 1.39M |
August 13, 2025 | 0.29 | 0.32 | 0.32 | 0.34 | 0.29 | 4.6M |
August 12, 2025 | 0.32 | 0.3 | 0.3 | 0.32 | 0.29 | 1.9M |
August 11, 2025 | 0.32 | 0.32 | 0.32 | 0.33 | 0.3 | 5.54M |
August 08, 2025 | 0.3 | 0.31 | 0.31 | 0.33 | 0.29 | 3.15M |
August 07, 2025 | 0.3 | 0.3 | 0.3 | 0.32 | 0.29 | 2.31M |
August 06, 2025 | 0.27 | 0.3 | 0.3 | 0.34 | 0.27 | 14.27M |
August 05, 2025 | 0.27 | 0.27 | 0.27 | 0.28 | 0.27 | 317,433 |
August 04, 2025 | 0.27 | 0.28 | 0.28 | 0.28 | 0.27 | 570,245 |
August 01, 2025 | 0.26 | 0.26 | 0.26 | 0.27 | 0.25 | 812,807 |
July 31, 2025 | 0.29 | 0.26 | 0.26 | 0.29 | 0.25 | 1.75M |
July 30, 2025 | 0.31 | 0.29 | 0.29 | 0.31 | 0.29 | 649,524 |
July 29, 2025 | 0.32 | 0.3 | 0.3 | 0.32 | 0.29 | 1.32M |
July 28, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.31 | 985,804 |
July 25, 2025 | 0.32 | 0.31 | 0.31 | 0.32 | 0.31 | 1.29M |
July 24, 2025 | 0.31 | 0.33 | 0.33 | 0.33 | 0.31 | 1.48M |
July 23, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.31 | 2.38M |
July 22, 2025 | 0.32 | 0.31 | 0.31 | 0.32 | 0.29 | 3.89M |
July 21, 2025 | 0.33 | 0.31 | 0.31 | 0.35 | 0.31 | 4.49M |
July 18, 2025 | 0.33 | 0.33 | 0.33 | 0.34 | 0.32 | 2.78M |
July 17, 2025 | 0.33 | 0.31 | 0.31 | 0.35 | 0.3 | 3.28M |
July 16, 2025 | 0.35 | 0.33 | 0.33 | 0.36 | 0.32 | 2.64M |
July 15, 2025 | 0.36 | 0.34 | 0.34 | 0.38 | 0.32 | 11.27M |
July 14, 2025 | 0.64 | 0.65 | 0.65 | 0.69 | 0.64 | 307,164 |
July 11, 2025 | 0.69 | 0.66 | 0.66 | 0.69 | 0.61 | 978,911 |
July 10, 2025 | 0.72 | 0.71 | 0.71 | 0.74 | 0.67 | 519,665 |
July 09, 2025 | 0.67 | 0.75 | 0.75 | 0.75 | 0.67 | 678,895 |
July 08, 2025 | 0.64 | 0.67 | 0.67 | 0.7 | 0.62 | 693,021 |
July 07, 2025 | 0.7 | 0.61 | 0.61 | 0.71 | 0.6 | 1.57M |
July 03, 2025 | 0.75 | 0.65 | 0.65 | 0.77 | 0.64 | 1.69M |
July 02, 2025 | 0.89 | 0.75 | 0.75 | 0.98 | 0.73 | 1.48M |
July 01, 2025 | 0.89 | 0.9 | 0.9 | 0.92 | 0.86 | 366,298 |
June 30, 2025 | 0.82 | 0.85 | 0.85 | 0.92 | 0.82 | 551,041 |
June 27, 2025 | 0.78 | 0.82 | 0.82 | 0.88 | 0.78 | 360,743 |
June 26, 2025 | 0.83 | 0.78 | 0.78 | 0.84 | 0.76 | 408,700 |
June 25, 2025 | 0.83 | 0.83 | 0.83 | 0.91 | 0.8 | 512,693 |
June 24, 2025 | 0.87 | 0.86 | 0.86 | 0.88 | 0.79 | 608,627 |
June 23, 2025 | 0.77 | 0.78 | 0.78 | 0.82 | 0.76 | 446,100 |
June 20, 2025 | 0.73 | 0.79 | 0.79 | 0.82 | 0.73 | 579,559 |
June 18, 2025 | 0.7 | 0.73 | 0.73 | 0.75 | 0.69 | 715,456 |
June 17, 2025 | 0.69 | 0.69 | 0.69 | 0.74 | 0.68 | 689,000 |
June 16, 2025 | 0.67 | 0.7 | 0.7 | 0.74 | 0.67 | 752,047 |
June 13, 2025 | 0.7 | 0.68 | 0.68 | 0.77 | 0.66 | 987,007 |
June 12, 2025 | 0.68 | 0.74 | 0.74 | 0.75 | 0.66 | 1.18M |
June 11, 2025 | 0.62 | 0.69 | 0.69 | 0.73 | 0.61 | 1.07M |