0.20
-0.001(-0.51%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
June 30, 2025 | 0.2 | 0.2 | 0.2 | 0.2 | 0.19 | 2.03M |
June 27, 2025 | 0.2 | 0.2 | 0.2 | 0.2 | 0.19 | 2.53M |
June 26, 2025 | 0.19 | 0.2 | 0.2 | 0.2 | 0.18 | 2.59M |
June 25, 2025 | 0.19 | 0.2 | 0.2 | 0.21 | 0.19 | 3.59M |
June 24, 2025 | 0.19 | 0.19 | 0.19 | 0.2 | 0.19 | 4.02M |
June 23, 2025 | 0.19 | 0.19 | 0.19 | 0.2 | 0.17 | 8.88M |
June 20, 2025 | 0.2 | 0.18 | 0.18 | 0.21 | 0.18 | 5.88M |
June 18, 2025 | 0.19 | 0.19 | 0.19 | 0.2 | 0.19 | 6.1M |
June 17, 2025 | 0.17 | 0.18 | 0.18 | 0.2 | 0.14 | 38.45M |
June 16, 2025 | 0.55 | 0.39 | 0.39 | 0.56 | 0.37 | 3.97M |
June 13, 2025 | 0.53 | 0.54 | 0.54 | 0.55 | 0.52 | 294,727 |
June 12, 2025 | 0.56 | 0.53 | 0.53 | 0.58 | 0.51 | 554,139 |
June 11, 2025 | 0.6 | 0.54 | 0.54 | 0.6 | 0.48 | 1.94M |
June 10, 2025 | 0.62 | 0.61 | 0.61 | 0.65 | 0.6 | 151,011 |
June 09, 2025 | 0.63 | 0.61 | 0.61 | 0.65 | 0.6 | 268,900 |
June 06, 2025 | 0.63 | 0.63 | 0.63 | 0.65 | 0.61 | 170,862 |
June 05, 2025 | 0.63 | 0.63 | 0.63 | 0.64 | 0.6 | 164,122 |
June 04, 2025 | 0.66 | 0.64 | 0.64 | 0.66 | 0.62 | 310,424 |
June 03, 2025 | 0.67 | 0.66 | 0.66 | 0.67 | 0.63 | 350,400 |
June 02, 2025 | 0.62 | 0.67 | 0.67 | 0.68 | 0.62 | 361,953 |
May 30, 2025 | 0.62 | 0.62 | 0.62 | 0.65 | 0.61 | 196,098 |
May 29, 2025 | 0.62 | 0.62 | 0.62 | 0.64 | 0.6 | 460,830 |
May 28, 2025 | 0.58 | 0.61 | 0.61 | 0.61 | 0.58 | 125,309 |
May 27, 2025 | 0.6 | 0.59 | 0.59 | 0.62 | 0.58 | 303,125 |
May 23, 2025 | 0.61 | 0.61 | 0.61 | 0.63 | 0.6 | 225,682 |
May 22, 2025 | 0.63 | 0.61 | 0.61 | 0.63 | 0.59 | 333,730 |
May 21, 2025 | 0.58 | 0.61 | 0.61 | 0.63 | 0.58 | 435,006 |
May 20, 2025 | 0.58 | 0.61 | 0.61 | 0.61 | 0.55 | 758,700 |
May 19, 2025 | 0.7 | 0.55 | 0.55 | 0.74 | 0.51 | 2.01M |
May 16, 2025 | 0.67 | 0.7 | 0.7 | 0.7 | 0.63 | 455,000 |
May 15, 2025 | 0.7 | 0.64 | 0.64 | 0.7 | 0.63 | 506,100 |
May 14, 2025 | 0.77 | 0.72 | 0.72 | 0.79 | 0.66 | 1.4M |
May 13, 2025 | 0.62 | 0.75 | 0.75 | 0.84 | 0.61 | 2.54M |
May 12, 2025 | 0.52 | 0.61 | 0.61 | 0.64 | 0.51 | 1.77M |
May 09, 2025 | 0.55 | 0.5 | 0.5 | 0.55 | 0.49 | 927,828 |
May 08, 2025 | 0.51 | 0.54 | 0.54 | 0.57 | 0.49 | 621,900 |
May 07, 2025 | 0.49 | 0.5 | 0.5 | 0.51 | 0.48 | 567,138 |
May 06, 2025 | 0.46 | 0.48 | 0.48 | 0.5 | 0.46 | 495,324 |
May 05, 2025 | 0.51 | 0.49 | 0.49 | 0.52 | 0.45 | 4.55M |
May 02, 2025 | 0.51 | 0.5 | 0.5 | 0.51 | 0.49 | 460,500 |
May 01, 2025 | 0.5 | 0.5 | 0.5 | 0.51 | 0.5 | 144,238 |
April 30, 2025 | 0.5 | 0.5 | 0.5 | 0.51 | 0.49 | 226,100 |
April 29, 2025 | 0.5 | 0.5 | 0.5 | 0.51 | 0.47 | 157,015 |
April 28, 2025 | 0.52 | 0.5 | 0.5 | 0.52 | 0.49 | 274,332 |
April 25, 2025 | 0.52 | 0.5 | 0.5 | 0.52 | 0.49 | 460,853 |
April 24, 2025 | 0.53 | 0.51 | 0.51 | 0.53 | 0.5 | 255,773 |
April 23, 2025 | 0.59 | 0.51 | 0.51 | 0.59 | 0.5 | 226,771 |
April 22, 2025 | 0.59 | 0.53 | 0.53 | 0.6 | 0.53 | 246,400 |
April 21, 2025 | 0.59 | 0.57 | 0.57 | 0.6 | 0.56 | 131,700 |
April 17, 2025 | 0.62 | 0.61 | 0.61 | 0.65 | 0.58 | 139,100 |
April 16, 2025 | 0.65 | 0.63 | 0.63 | 0.65 | 0.61 | 174,233 |
April 15, 2025 | 0.64 | 0.64 | 0.64 | 0.65 | 0.62 | 146,700 |
April 14, 2025 | 0.62 | 0.64 | 0.64 | 0.64 | 0.59 | 142,800 |
April 11, 2025 | 0.58 | 0.62 | 0.62 | 0.63 | 0.56 | 254,344 |
April 10, 2025 | 0.53 | 0.56 | 0.56 | 0.57 | 0.52 | 256,911 |
April 09, 2025 | 0.51 | 0.51 | 0.51 | 0.52 | 0.48 | 98,609 |
April 08, 2025 | 0.52 | 0.51 | 0.51 | 0.55 | 0.48 | 145,440 |
April 07, 2025 | 0.5 | 0.51 | 0.51 | 0.52 | 0.42 | 251,500 |
April 04, 2025 | 0.51 | 0.51 | 0.51 | 0.52 | 0.49 | 173,566 |
April 03, 2025 | 0.53 | 0.51 | 0.51 | 0.54 | 0.48 | 209,700 |