0.07
-0.001(-1.43%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.06 | 14.4M |
| April 01, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 10.62M |
| March 31, 2025 | 0.11 | 0.08 | 0.08 | 0.11 | 0.08 | 96.26M |
| March 28, 2025 | 0.1 | 0.08 | 0.08 | 0.1 | 0.08 | 7.91M |
| March 27, 2025 | 0.09 | 0.1 | 0.1 | 0.1 | 0.09 | 3.83M |
| March 26, 2025 | 0.1 | 0.09 | 0.09 | 0.1 | 0.09 | 4.44M |
| March 25, 2025 | 0.11 | 0.1 | 0.1 | 0.11 | 0.09 | 6.48M |
| March 24, 2025 | 0.17 | 0.11 | 0.11 | 0.19 | 0.11 | 94.81M |
| March 21, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 842,626 |
| March 20, 2025 | 0.12 | 0.11 | 0.11 | 0.12 | 0.11 | 268,700 |
| March 19, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.11 | 325,864 |
| March 18, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.11 | 517,000 |
| March 17, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 642,573 |
| March 14, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.11 | 610,375 |
| March 13, 2025 | 0.11 | 0.12 | 0.12 | 0.12 | 0.11 | 571,552 |
| March 12, 2025 | 0.12 | 0.12 | 0.12 | 0.14 | 0.12 | 1.41M |
| March 11, 2025 | 0.12 | 0.12 | 0.12 | 0.13 | 0.1 | 1.64M |
| March 10, 2025 | 0.14 | 0.13 | 0.13 | 0.14 | 0.12 | 278,600 |
| March 07, 2025 | 0.12 | 0.14 | 0.14 | 0.14 | 0.12 | 427,886 |
| March 06, 2025 | 0.14 | 0.14 | 0.14 | 0.15 | 0.12 | 494,421 |
| March 05, 2025 | 0.14 | 0.14 | 0.14 | 0.15 | 0.14 | 638,300 |
| March 04, 2025 | 0.13 | 0.14 | 0.14 | 0.14 | 0.11 | 1.98M |
| March 03, 2025 | 0.16 | 0.14 | 0.14 | 0.16 | 0.13 | 2.07M |
| February 28, 2025 | 0.15 | 0.16 | 0.16 | 0.16 | 0.15 | 972,690 |
| February 27, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 851,529 |
| February 26, 2025 | 0.15 | 0.17 | 0.17 | 0.17 | 0.15 | 1.52M |
| February 25, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.15 | 815,500 |
| February 24, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.15 | 917,542 |
| February 21, 2025 | 0.16 | 0.16 | 0.16 | 0.17 | 0.16 | 1.01M |
| February 20, 2025 | 0.18 | 0.17 | 0.17 | 0.18 | 0.16 | 1.13M |
| February 19, 2025 | 0.16 | 0.18 | 0.18 | 0.18 | 0.16 | 1.62M |
| February 18, 2025 | 0.16 | 0.17 | 0.17 | 0.18 | 0.15 | 4.89M |
| February 14, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.15 | 3M |
| February 13, 2025 | 0.16 | 0.16 | 0.16 | 0.17 | 0.15 | 4.86M |
| February 12, 2025 | 0.16 | 0.17 | 0.17 | 0.17 | 0.16 | 7.05M |
| February 11, 2025 | 0.23 | 0.16 | 0.16 | 0.29 | 0.15 | 82.62M |
| February 10, 2025 | 0.18 | 0.19 | 0.19 | 0.21 | 0.17 | 18.4M |
| February 07, 2025 | 0.18 | 0.19 | 0.19 | 0.21 | 0.17 | 4.82M |
| February 06, 2025 | 0.17 | 0.18 | 0.18 | 0.18 | 0.17 | 826,034 |
| February 05, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.17 | 747,469 |
| February 04, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 497,200 |
| February 03, 2025 | 0.17 | 0.18 | 0.18 | 0.19 | 0.17 | 1.13M |
| January 31, 2025 | 0.2 | 0.19 | 0.19 | 0.2 | 0.18 | 1.11M |
| January 30, 2025 | 0.18 | 0.18 | 0.18 | 0.19 | 0.18 | 1.18M |
| January 29, 2025 | 0.2 | 0.18 | 0.18 | 0.2 | 0.18 | 1.81M |
| January 28, 2025 | 0.19 | 0.2 | 0.2 | 0.21 | 0.19 | 1.46M |
| January 27, 2025 | 0.21 | 0.2 | 0.2 | 0.21 | 0.19 | 1.68M |
| January 24, 2025 | 0.21 | 0.21 | 0.21 | 0.22 | 0.21 | 1.6M |
| January 23, 2025 | 0.22 | 0.22 | 0.22 | 0.23 | 0.21 | 2.84M |
| January 22, 2025 | 0.21 | 0.23 | 0.23 | 0.26 | 0.21 | 5.89M |
| January 21, 2025 | 0.22 | 0.21 | 0.21 | 0.24 | 0.2 | 8.03M |
| January 17, 2025 | 0.29 | 0.24 | 0.24 | 0.38 | 0.23 | 267.11M |
| January 16, 2025 | 0.2 | 0.21 | 0.21 | 0.23 | 0.2 | 7.04M |
| January 15, 2025 | 0.19 | 0.2 | 0.2 | 0.21 | 0.18 | 3.59M |
| January 14, 2025 | 0.21 | 0.2 | 0.2 | 0.21 | 0.19 | 2.3M |
| January 13, 2025 | 0.21 | 0.2 | 0.2 | 0.22 | 0.2 | 2.33M |
| January 10, 2025 | 0.22 | 0.22 | 0.22 | 0.24 | 0.2 | 4.71M |
| January 08, 2025 | 0.22 | 0.23 | 0.23 | 0.24 | 0.2 | 5.19M |
| January 07, 2025 | 0.23 | 0.23 | 0.23 | 0.25 | 0.22 | 9.54M |
| January 06, 2025 | 0.31 | 0.26 | 0.26 | 0.32 | 0.25 | 24.91M |