0.32
+0.0171(+5.65%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
May 08, 2025 | 0.3 | 0.32 | 0.32 | 0.35 | 0.28 | 134,869 |
May 07, 2025 | 0.3 | 0.3 | 0.3 | 0.31 | 0.28 | 135,469 |
May 06, 2025 | 0.28 | 0.29 | 0.29 | 0.31 | 0.28 | 98,670 |
May 05, 2025 | 0.33 | 0.3 | 0.3 | 0.33 | 0.29 | 76,200 |
May 02, 2025 | 0.32 | 0.33 | 0.33 | 0.35 | 0.32 | 116,901 |
May 01, 2025 | 0.33 | 0.31 | 0.31 | 0.35 | 0.3 | 197,439 |
April 30, 2025 | 0.28 | 0.33 | 0.33 | 0.35 | 0.27 | 291,000 |
April 29, 2025 | 0.27 | 0.28 | 0.28 | 0.28 | 0.27 | 48,506 |
April 28, 2025 | 0.28 | 0.27 | 0.27 | 0.29 | 0.26 | 187,000 |
April 25, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.27 | 128,600 |
April 24, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.27 | 190,775 |
April 23, 2025 | 0.27 | 0.28 | 0.28 | 0.29 | 0.26 | 197,624 |
April 22, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.25 | 188,700 |
April 21, 2025 | 0.26 | 0.25 | 0.25 | 0.27 | 0.25 | 325,056 |
April 17, 2025 | 0.25 | 0.26 | 0.26 | 0.27 | 0.25 | 159,481 |
April 16, 2025 | 0.28 | 0.25 | 0.25 | 0.28 | 0.25 | 121,314 |
April 15, 2025 | 0.28 | 0.27 | 0.27 | 0.3 | 0.27 | 227,546 |
April 14, 2025 | 0.29 | 0.28 | 0.28 | 0.3 | 0.27 | 163,648 |
April 11, 2025 | 0.26 | 0.28 | 0.28 | 0.28 | 0.25 | 241,218 |
April 10, 2025 | 0.28 | 0.25 | 0.25 | 0.28 | 0.25 | 205,600 |
April 09, 2025 | 0.26 | 0.28 | 0.28 | 0.28 | 0.25 | 245,693 |
April 08, 2025 | 0.28 | 0.25 | 0.25 | 0.3 | 0.25 | 366,644 |
April 07, 2025 | 0.28 | 0.28 | 0.28 | 0.29 | 0.25 | 279,276 |
April 04, 2025 | 0.3 | 0.28 | 0.28 | 0.32 | 0.27 | 376,267 |
April 03, 2025 | 0.33 | 0.3 | 0.3 | 0.34 | 0.3 | 167,105 |
April 02, 2025 | 0.36 | 0.34 | 0.34 | 0.36 | 0.33 | 134,819 |
April 01, 2025 | 0.35 | 0.34 | 0.34 | 0.37 | 0.33 | 206,203 |
March 31, 2025 | 0.34 | 0.34 | 0.34 | 0.35 | 0.33 | 373,117 |
March 28, 2025 | 0.35 | 0.34 | 0.34 | 0.36 | 0.34 | 171,401 |
March 27, 2025 | 0.39 | 0.36 | 0.36 | 0.42 | 0.34 | 1M |
March 26, 2025 | 0.37 | 0.39 | 0.39 | 0.43 | 0.36 | 677,600 |
March 25, 2025 | 0.37 | 0.36 | 0.36 | 0.37 | 0.35 | 101,536 |
March 24, 2025 | 0.35 | 0.37 | 0.37 | 0.37 | 0.34 | 269,223 |
March 21, 2025 | 0.34 | 0.34 | 0.34 | 0.36 | 0.34 | 307,814 |
March 20, 2025 | 0.35 | 0.34 | 0.34 | 0.36 | 0.33 | 169,933 |
March 19, 2025 | 0.39 | 0.34 | 0.34 | 0.39 | 0.34 | 128,603 |
March 18, 2025 | 0.39 | 0.37 | 0.37 | 0.39 | 0.36 | 235,000 |
March 17, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.36 | 119,300 |
March 14, 2025 | 0.36 | 0.35 | 0.35 | 0.36 | 0.34 | 125,817 |
March 13, 2025 | 0.38 | 0.34 | 0.34 | 0.39 | 0.34 | 349,350 |
March 12, 2025 | 0.37 | 0.37 | 0.37 | 0.38 | 0.36 | 92,610 |
March 11, 2025 | 0.35 | 0.36 | 0.36 | 0.37 | 0.35 | 253,138 |
March 10, 2025 | 0.36 | 0.35 | 0.35 | 0.37 | 0.35 | 302,470 |
March 07, 2025 | 0.35 | 0.36 | 0.36 | 0.37 | 0.34 | 317,100 |
March 06, 2025 | 0.35 | 0.35 | 0.35 | 0.36 | 0.34 | 353,055 |
March 05, 2025 | 0.36 | 0.34 | 0.34 | 0.37 | 0.33 | 529,100 |
March 04, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.32 | 342,615 |
March 03, 2025 | 0.33 | 0.32 | 0.32 | 0.33 | 0.31 | 322,037 |
February 28, 2025 | 0.32 | 0.34 | 0.34 | 0.35 | 0.3 | 289,038 |
February 27, 2025 | 0.33 | 0.31 | 0.31 | 0.33 | 0.31 | 189,500 |
February 26, 2025 | 0.33 | 0.33 | 0.33 | 0.34 | 0.32 | 143,200 |
February 25, 2025 | 0.36 | 0.33 | 0.33 | 0.36 | 0.32 | 224,387 |
February 24, 2025 | 0.37 | 0.35 | 0.35 | 0.37 | 0.33 | 213,400 |
February 21, 2025 | 0.37 | 0.35 | 0.35 | 0.39 | 0.35 | 160,975 |
February 20, 2025 | 0.37 | 0.36 | 0.36 | 0.38 | 0.36 | 118,900 |
February 19, 2025 | 0.37 | 0.38 | 0.38 | 0.4 | 0.35 | 180,300 |
February 18, 2025 | 0.37 | 0.37 | 0.37 | 0.4 | 0.36 | 324,186 |
February 14, 2025 | 0.39 | 0.36 | 0.36 | 0.39 | 0.35 | 244,100 |
February 13, 2025 | 0.36 | 0.38 | 0.38 | 0.38 | 0.35 | 239,840 |
February 12, 2025 | 0.33 | 0.36 | 0.36 | 0.38 | 0.32 | 454,600 |