0.15
-0.0199(-11.67%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
March 13, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.13 | 19.77M |
March 12, 2025 | 0.19 | 0.17 | 0.17 | 0.24 | 0.16 | 577.76M |
March 11, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.12 | 6.65M |
March 10, 2025 | 0.13 | 0.13 | 0.13 | 0.14 | 0.12 | 3.49M |
March 07, 2025 | 0.13 | 0.14 | 0.14 | 0.14 | 0.12 | 6.09M |
March 06, 2025 | 0.15 | 0.13 | 0.13 | 0.15 | 0.12 | 12.57M |
March 05, 2025 | 0.16 | 0.16 | 0.16 | 0.18 | 0.16 | 2.56M |
March 04, 2025 | 0.24 | 0.16 | 0.16 | 0.24 | 0.15 | 10.61M |
March 03, 2025 | 0.33 | 0.3 | 0.3 | 0.34 | 0.3 | 683,600 |
February 28, 2025 | 0.31 | 0.34 | 0.34 | 0.34 | 0.3 | 890,297 |
February 27, 2025 | 0.35 | 0.31 | 0.31 | 0.35 | 0.3 | 1.12M |
February 26, 2025 | 0.36 | 0.35 | 0.35 | 0.36 | 0.33 | 785,816 |
February 25, 2025 | 0.35 | 0.36 | 0.36 | 0.37 | 0.35 | 636,071 |
February 24, 2025 | 0.39 | 0.36 | 0.36 | 0.4 | 0.35 | 1.07M |
February 21, 2025 | 0.4 | 0.39 | 0.39 | 0.4 | 0.39 | 499,762 |
February 20, 2025 | 0.4 | 0.4 | 0.4 | 0.41 | 0.39 | 749,813 |
February 19, 2025 | 0.42 | 0.41 | 0.41 | 0.42 | 0.4 | 644,482 |
February 18, 2025 | 0.44 | 0.42 | 0.42 | 0.44 | 0.4 | 479,423 |
February 14, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.41 | 619,362 |
February 13, 2025 | 0.41 | 0.43 | 0.43 | 0.43 | 0.39 | 867,022 |
February 12, 2025 | 0.41 | 0.4 | 0.4 | 0.41 | 0.38 | 1.27M |
February 11, 2025 | 0.41 | 0.39 | 0.39 | 0.41 | 0.38 | 1.81M |
February 10, 2025 | 0.41 | 0.4 | 0.4 | 0.42 | 0.39 | 899,300 |
February 07, 2025 | 0.41 | 0.4 | 0.4 | 0.43 | 0.39 | 880,546 |
February 06, 2025 | 0.41 | 0.42 | 0.42 | 0.43 | 0.39 | 918,500 |
February 05, 2025 | 0.42 | 0.42 | 0.42 | 0.45 | 0.41 | 1.51M |
February 04, 2025 | 0.41 | 0.46 | 0.46 | 0.46 | 0.4 | 25.81M |
February 03, 2025 | 0.37 | 0.39 | 0.39 | 0.42 | 0.37 | 958,700 |
January 31, 2025 | 0.41 | 0.38 | 0.38 | 0.41 | 0.38 | 837,737 |
January 30, 2025 | 0.41 | 0.41 | 0.41 | 0.44 | 0.39 | 559,012 |
January 29, 2025 | 0.42 | 0.41 | 0.41 | 0.43 | 0.39 | 1.04M |
January 28, 2025 | 0.44 | 0.41 | 0.41 | 0.44 | 0.41 | 518,400 |
January 27, 2025 | 0.45 | 0.43 | 0.43 | 0.47 | 0.42 | 903,333 |
January 24, 2025 | 0.51 | 0.47 | 0.47 | 0.53 | 0.46 | 722,404 |
January 23, 2025 | 0.44 | 0.48 | 0.48 | 0.52 | 0.43 | 1.44M |
January 22, 2025 | 0.45 | 0.43 | 0.43 | 0.49 | 0.43 | 1.09M |
January 21, 2025 | 0.43 | 0.46 | 0.46 | 0.46 | 0.4 | 1.12M |
January 17, 2025 | 0.47 | 0.45 | 0.45 | 0.47 | 0.44 | 1.01M |
January 16, 2025 | 0.47 | 0.47 | 0.47 | 0.49 | 0.45 | 1.01M |
January 15, 2025 | 0.5 | 0.49 | 0.49 | 0.52 | 0.46 | 1.33M |
January 14, 2025 | 0.51 | 0.5 | 0.5 | 0.55 | 0.49 | 747,300 |
January 13, 2025 | 0.53 | 0.5 | 0.5 | 0.56 | 0.45 | 2.04M |
January 10, 2025 | 0.5 | 0.58 | 0.58 | 0.63 | 0.5 | 2.21M |
January 08, 2025 | 0.53 | 0.51 | 0.51 | 0.61 | 0.46 | 3.11M |
January 07, 2025 | 0.67 | 0.58 | 0.58 | 0.7 | 0.55 | 3.76M |
January 06, 2025 | 0.78 | 0.67 | 0.67 | 0.78 | 0.66 | 5.36M |
January 03, 2025 | 0.76 | 0.77 | 0.77 | 0.84 | 0.71 | 6.85M |
January 02, 2025 | 0.75 | 0.8 | 0.8 | 0.89 | 0.66 | 8.61M |
December 31, 2024 | 0.9 | 0.7 | 0.7 | 0.9 | 0.52 | 13.29M |
December 30, 2024 | 0.93 | 0.81 | 0.81 | 1.1 | 0.78 | 43.06M |
December 27, 2024 | 0.55 | 0.7 | 0.7 | 0.93 | 0.49 | 74.52M |
December 26, 2024 | 0.43 | 0.42 | 0.42 | 0.48 | 0.41 | 2.16M |
December 24, 2024 | 0.4 | 0.44 | 0.44 | 0.45 | 0.37 | 1.65M |
December 23, 2024 | 0.4 | 0.4 | 0.4 | 0.4 | 0.38 | 865,700 |
December 20, 2024 | 0.39 | 0.38 | 0.38 | 0.4 | 0.36 | 3.99M |
December 19, 2024 | 0.42 | 0.39 | 0.39 | 0.43 | 0.39 | 1.28M |
December 18, 2024 | 0.41 | 0.41 | 0.41 | 0.44 | 0.4 | 1.39M |
December 17, 2024 | 0.43 | 0.41 | 0.41 | 0.44 | 0.41 | 1.05M |
December 16, 2024 | 0.41 | 0.43 | 0.43 | 0.45 | 0.4 | 1.37M |
December 13, 2024 | 0.4 | 0.41 | 0.41 | 0.42 | 0.4 | 706,620 |