0.24
+0.0255(+11.83%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 04, 2025 | 0.26 | 0.24 | 0.24 | 0.26 | 0.23 | 54,497 |
| February 03, 2025 | 0.23 | 0.22 | 0.22 | 0.24 | 0.21 | 17,955 |
| January 31, 2025 | 0.22 | 0.21 | 0.21 | 0.25 | 0.21 | 30,009 |
| January 30, 2025 | 0.25 | 0.22 | 0.22 | 0.26 | 0.21 | 27,603 |
| January 29, 2025 | 0.18 | 0.23 | 0.23 | 0.27 | 0.18 | 18,442 |
| January 28, 2025 | 0.23 | 0.25 | 0.25 | 0.25 | 0.2 | 19,532 |
| January 27, 2025 | 0.3 | 0.23 | 0.23 | 0.3 | 0.23 | 40,532 |
| January 24, 2025 | 0.26 | 0.27 | 0.27 | 0.32 | 0.25 | 125,633 |
| January 23, 2025 | 0.21 | 0.25 | 0.25 | 0.28 | 0.21 | 65,497 |
| January 22, 2025 | 0.17 | 0.23 | 0.23 | 0.24 | 0.17 | 34,475 |
| January 21, 2025 | 0.24 | 0.18 | 0.18 | 0.27 | 0.18 | 119,521 |
| January 17, 2025 | 0.27 | 0.25 | 0.25 | 0.27 | 0.22 | 43,305 |
| January 16, 2025 | 0.26 | 0.23 | 0.23 | 0.26 | 0.21 | 30,993 |
| January 15, 2025 | 0.21 | 0.23 | 0.23 | 0.3 | 0.21 | 91,709 |
| January 14, 2025 | 0.28 | 0.22 | 0.22 | 0.31 | 0.2 | 147,242 |
| January 13, 2025 | 0.28 | 0.28 | 0.28 | 0.34 | 0.24 | 24,703 |
| January 10, 2025 | 0.28 | 0.3 | 0.3 | 0.37 | 0.28 | 135,658 |
| January 08, 2025 | 0.3 | 0.28 | 0.28 | 0.3 | 0.21 | 227,610 |
| January 07, 2025 | 0.36 | 0.32 | 0.32 | 0.4 | 0.32 | 264,523 |
| January 06, 2025 | 0.4 | 0.36 | 0.36 | 0.45 | 0.36 | 106,333 |
| January 03, 2025 | 0.45 | 0.42 | 0.42 | 0.5 | 0.39 | 133,742 |
| January 02, 2025 | 0.4 | 0.45 | 0.45 | 0.48 | 0.39 | 55,264 |
| December 31, 2024 | 0.41 | 0.42 | 0.42 | 0.48 | 0.37 | 66,719 |
| December 30, 2024 | 0.5 | 0.43 | 0.43 | 0.51 | 0.39 | 114,277 |
| December 27, 2024 | 0.56 | 0.5 | 0.5 | 0.68 | 0.42 | 303,598 |
| December 26, 2024 | 0.49 | 0.5 | 0.5 | 0.55 | 0.39 | 206,637 |
| December 24, 2024 | 0.31 | 0.5 | 0.5 | 0.55 | 0.31 | 163,169 |
| December 23, 2024 | 0.25 | 0.3 | 0.3 | 0.3 | 0.2 | 270,111 |
| December 20, 2024 | 0.16 | 0.25 | 0.25 | 0.25 | 0.16 | 236,692 |
| December 19, 2024 | 0.22 | 0.2 | 0.2 | 0.22 | 0.17 | 104,658 |
| December 18, 2024 | 0.1 | 0.23 | 0.23 | 0.32 | 0.1 | 464,039 |
| December 17, 2024 | 0.1 | 0.11 | 0.11 | 0.11 | 0.1 | 31,046 |
| December 16, 2024 | 0.1 | 0.1 | 0.1 | 0.1 | 0.08 | 143,342 |
| December 13, 2024 | 0.1 | 0.1 | 0.1 | 0.11 | 0.1 | 11,580 |
| December 12, 2024 | 0.12 | 0.11 | 0.11 | 0.12 | 0.09 | 118,683 |
| December 11, 2024 | 0.09 | 0.12 | 0.12 | 0.12 | 0.09 | 60,804 |
| December 10, 2024 | 0.12 | 0.09 | 0.09 | 0.12 | 0.09 | 23,339 |
| December 09, 2024 | 0.09 | 0.11 | 0.11 | 0.11 | 0.09 | 284,093 |
| December 06, 2024 | 0.09 | 0.09 | 0.09 | 0.1 | 0.09 | 88,449 |
| December 05, 2024 | 0.1 | 0.09 | 0.09 | 0.1 | 0.09 | 7,107 |
| December 04, 2024 | 0.1 | 0.09 | 0.09 | 0.1 | 0.09 | 20,945 |
| December 03, 2024 | 0.12 | 0.11 | 0.11 | 0.12 | 0.09 | 17,869 |
| December 02, 2024 | 0.12 | 0.09 | 0.09 | 0.12 | 0.09 | 170,372 |
| November 29, 2024 | 0.12 | 0.12 | 0.12 | 0.12 | 0.1 | 14,378 |
| November 27, 2024 | 0.11 | 0.11 | 0.11 | 0.12 | 0.11 | 11,115 |
| November 26, 2024 | 0.1 | 0.11 | 0.11 | 0.11 | 0.1 | 20,543 |
| November 25, 2024 | 0.11 | 0.1 | 0.1 | 0.11 | 0.08 | 155,533 |
| November 22, 2024 | 0.1 | 0.09 | 0.09 | 0.1 | 0.09 | 17,023 |
| November 21, 2024 | 0.09 | 0.11 | 0.11 | 0.11 | 0.09 | 26,009 |
| November 20, 2024 | 0.09 | 0.11 | 0.11 | 0.11 | 0.09 | 9,035 |
| November 19, 2024 | 0.1 | 0.09 | 0.09 | 0.1 | 0.09 | 4,515 |
| November 18, 2024 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 8,055 |
| November 15, 2024 | 0.1 | 0.11 | 0.11 | 0.11 | 0.1 | 10,342 |
| November 14, 2024 | 0.11 | 0.12 | 0.12 | 0.12 | 0.09 | 11,419 |
| November 13, 2024 | 0.09 | 0.1 | 0.1 | 0.1 | 0.09 | 22,059 |
| November 12, 2024 | 0.1 | 0.09 | 0.09 | 0.1 | 0.09 | 17,600 |
| November 11, 2024 | 0.12 | 0.1 | 0.1 | 0.12 | 0.09 | 16,669 |
| November 08, 2024 | 0.12 | 0.12 | 0.12 | 0.12 | 0.09 | 64,077 |
| November 07, 2024 | 0.11 | 0.11 | 0.11 | 0.12 | 0.11 | 17,510 |
| November 06, 2024 | 0.1 | 0.1 | 0.1 | 0.11 | 0.1 | 51,715 |