0.31
+0.01(+3.33%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
October 02, 2025 | 0.3 | 0.3 | 0.3 | 0.32 | 0.3 | 226,913 |
October 01, 2025 | 0.29 | 0.3 | 0.3 | 0.31 | 0.28 | 314,121 |
September 30, 2025 | 0.31 | 0.29 | 0.29 | 0.32 | 0.29 | 518,100 |
September 29, 2025 | 0.32 | 0.3 | 0.3 | 0.32 | 0.3 | 400,000 |
September 26, 2025 | 0.29 | 0.31 | 0.31 | 0.31 | 0.29 | 357,600 |
September 25, 2025 | 0.31 | 0.31 | 0.31 | 0.32 | 0.3 | 353,200 |
September 24, 2025 | 0.32 | 0.33 | 0.33 | 0.33 | 0.31 | 129,722 |
September 23, 2025 | 0.32 | 0.31 | 0.31 | 0.33 | 0.31 | 161,334 |
September 22, 2025 | 0.32 | 0.31 | 0.31 | 0.33 | 0.29 | 727,910 |
September 19, 2025 | 0.36 | 0.31 | 0.31 | 0.36 | 0.31 | 2.02M |
September 18, 2025 | 0.36 | 0.34 | 0.34 | 0.38 | 0.34 | 281,700 |
September 17, 2025 | 0.34 | 0.34 | 0.34 | 0.36 | 0.33 | 635,900 |
September 16, 2025 | 0.35 | 0.33 | 0.33 | 0.36 | 0.31 | 1.06M |
September 15, 2025 | 0.4 | 0.35 | 0.35 | 0.4 | 0.35 | 702,000 |
September 12, 2025 | 0.4 | 0.4 | 0.4 | 0.41 | 0.39 | 153,959 |
September 11, 2025 | 0.39 | 0.39 | 0.39 | 0.4 | 0.38 | 245,200 |
September 10, 2025 | 0.41 | 0.39 | 0.39 | 0.43 | 0.37 | 692,121 |
September 09, 2025 | 0.41 | 0.4 | 0.4 | 0.41 | 0.38 | 608,805 |
September 08, 2025 | 0.38 | 0.41 | 0.41 | 0.42 | 0.36 | 962,200 |
September 05, 2025 | 0.36 | 0.39 | 0.39 | 0.4 | 0.34 | 1.25M |
September 04, 2025 | 0.35 | 0.36 | 0.36 | 0.38 | 0.34 | 1.12M |
September 03, 2025 | 0.33 | 0.33 | 0.33 | 0.34 | 0.31 | 699,700 |
September 02, 2025 | 0.36 | 0.34 | 0.34 | 0.37 | 0.33 | 1.01M |
August 29, 2025 | 0.39 | 0.36 | 0.36 | 0.39 | 0.34 | 2.14M |
August 28, 2025 | 0.33 | 0.37 | 0.37 | 0.38 | 0.31 | 3.61M |
August 27, 2025 | 0.28 | 0.3 | 0.3 | 0.32 | 0.27 | 2.17M |
August 26, 2025 | 0.27 | 0.27 | 0.27 | 0.36 | 0.26 | 3.88M |
August 25, 2025 | 0.25 | 0.26 | 0.26 | 0.28 | 0.24 | 927,900 |
August 22, 2025 | 0.23 | 0.25 | 0.25 | 0.25 | 0.23 | 337,036 |
August 21, 2025 | 0.23 | 0.24 | 0.24 | 0.25 | 0.23 | 249,400 |
August 20, 2025 | 0.26 | 0.24 | 0.24 | 0.26 | 0.23 | 203,728 |
August 19, 2025 | 0.24 | 0.24 | 0.24 | 0.25 | 0.24 | 260,319 |
August 18, 2025 | 0.26 | 0.25 | 0.25 | 0.26 | 0.24 | 200,203 |
August 15, 2025 | 0.24 | 0.25 | 0.25 | 0.26 | 0.24 | 324,700 |
August 14, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.24 | 235,342 |
August 13, 2025 | 0.25 | 0.25 | 0.25 | 0.26 | 0.22 | 411,632 |
August 12, 2025 | 0.24 | 0.26 | 0.26 | 0.26 | 0.24 | 572,349 |
August 11, 2025 | 0.24 | 0.24 | 0.24 | 0.25 | 0.23 | 287,500 |
August 08, 2025 | 0.26 | 0.25 | 0.25 | 0.27 | 0.24 | 618,124 |
August 07, 2025 | 0.23 | 0.26 | 0.26 | 0.26 | 0.23 | 653,703 |
August 06, 2025 | 0.24 | 0.23 | 0.23 | 0.25 | 0.22 | 488,219 |
August 05, 2025 | 0.21 | 0.23 | 0.23 | 0.23 | 0.21 | 834,425 |
August 04, 2025 | 0.2 | 0.22 | 0.22 | 0.22 | 0.19 | 1.78M |
August 01, 2025 | 0.23 | 0.19 | 0.19 | 0.23 | 0.16 | 3.92M |
July 31, 2025 | 0.25 | 0.25 | 0.25 | 0.29 | 0.23 | 9.84M |
July 30, 2025 | 0.25 | 0.24 | 0.24 | 0.25 | 0.24 | 695,726 |
July 29, 2025 | 0.26 | 0.25 | 0.25 | 0.26 | 0.25 | 313,108 |
July 28, 2025 | 0.25 | 0.25 | 0.25 | 0.26 | 0.25 | 435,900 |
July 25, 2025 | 0.26 | 0.26 | 0.26 | 0.27 | 0.24 | 573,190 |
July 24, 2025 | 0.27 | 0.26 | 0.26 | 0.28 | 0.25 | 1.07M |
July 23, 2025 | 0.28 | 0.26 | 0.26 | 0.29 | 0.26 | 2.43M |
July 22, 2025 | 0.23 | 0.26 | 0.26 | 0.28 | 0.22 | 7.13M |
July 21, 2025 | 0.22 | 0.22 | 0.22 | 0.23 | 0.21 | 663,400 |
July 18, 2025 | 0.23 | 0.21 | 0.21 | 0.23 | 0.2 | 1.53M |
July 17, 2025 | 0.21 | 0.23 | 0.22 | 0.24 | 0.19 | 1.22M |
July 16, 2025 | 0.2 | 0.2 | 0.2 | 0.2 | 0.19 | 585,119 |
July 15, 2025 | 0.2 | 0.19 | 0.19 | 0.2 | 0.19 | 330,800 |
July 14, 2025 | 0.2 | 0.2 | 0.2 | 0.2 | 0.18 | 849,648 |
July 11, 2025 | 0.2 | 0.19 | 0.19 | 0.2 | 0.19 | 622,342 |
July 10, 2025 | 0.21 | 0.2 | 0.2 | 0.21 | 0.19 | 828,900 |