0.59
-0.04(-6.35%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
May 09, 2025 | 0.64 | 0.59 | 0.59 | 0.64 | 0.58 | 99,857 |
May 08, 2025 | 0.6 | 0.64 | 0.64 | 0.66 | 0.6 | 51,800 |
May 07, 2025 | 0.61 | 0.62 | 0.62 | 0.63 | 0.6 | 16,200 |
May 06, 2025 | 0.65 | 0.65 | 0.65 | 0.69 | 0.59 | 48,516 |
May 05, 2025 | 0.63 | 0.61 | 0.61 | 0.65 | 0.55 | 36,846 |
May 02, 2025 | 0.62 | 0.56 | 0.56 | 0.68 | 0.51 | 149,040 |
May 01, 2025 | 0.71 | 0.63 | 0.63 | 0.71 | 0.6 | 146,475 |
April 30, 2025 | 0.74 | 0.63 | 0.63 | 0.74 | 0.61 | 348,720 |
April 29, 2025 | 0.78 | 0.76 | 0.76 | 0.79 | 0.68 | 139,055 |
April 28, 2025 | 0.73 | 0.73 | 0.73 | 0.8 | 0.69 | 148,300 |
April 25, 2025 | 0.85 | 0.63 | 0.63 | 0.85 | 0.6 | 335,323 |
April 24, 2025 | 0.54 | 0.79 | 0.79 | 0.85 | 0.53 | 315,125 |
April 23, 2025 | 0.45 | 0.53 | 0.53 | 0.56 | 0.45 | 89,600 |
April 22, 2025 | 0.46 | 0.45 | 0.45 | 0.5 | 0.4 | 154,800 |
April 21, 2025 | 0.58 | 0.46 | 0.46 | 0.58 | 0.45 | 79,110 |
April 17, 2025 | 0.6 | 0.57 | 0.57 | 0.6 | 0.52 | 63,933 |
April 16, 2025 | 0.6 | 0.56 | 0.56 | 0.6 | 0.46 | 130,478 |
April 15, 2025 | 0.6 | 0.52 | 0.52 | 0.69 | 0.5 | 539,800 |
April 14, 2025 | 0.4 | 0.44 | 0.44 | 0.48 | 0.32 | 526,003 |
April 11, 2025 | 0.23 | 0.28 | 0.28 | 0.3 | 0.23 | 77,563 |
April 10, 2025 | 0.27 | 0.22 | 0.22 | 0.27 | 0.22 | 34,816 |
April 09, 2025 | 0.3 | 0.26 | 0.26 | 0.3 | 0.23 | 5,416 |
April 08, 2025 | 0.28 | 0.26 | 0.26 | 0.28 | 0.22 | 7,231 |
April 07, 2025 | 0.28 | 0.26 | 0.26 | 0.28 | 0.24 | 54,186 |
April 04, 2025 | 0.28 | 0.25 | 0.25 | 0.3 | 0.24 | 104,388 |
April 03, 2025 | 0.23 | 0.27 | 0.27 | 0.28 | 0.23 | 174,600 |
April 02, 2025 | 0.23 | 0.26 | 0.26 | 0.26 | 0.22 | 79,100 |
April 01, 2025 | 0.25 | 0.23 | 0.23 | 0.31 | 0.22 | 65,834 |
March 31, 2025 | 0.19 | 0.22 | 0.22 | 0.33 | 0.19 | 219,042 |
March 28, 2025 | 0.21 | 0.19 | 0.19 | 0.24 | 0.19 | 164,000 |
March 27, 2025 | 0.19 | 0.19 | 0.19 | 0.2 | 0.19 | 25,113 |
March 26, 2025 | 0.2 | 0.19 | 0.19 | 0.21 | 0.19 | 41,000 |
March 25, 2025 | 0.23 | 0.22 | 0.22 | 0.24 | 0.19 | 37,400 |
March 24, 2025 | 0.22 | 0.23 | 0.23 | 0.24 | 0.21 | 39,466 |
March 21, 2025 | 0.25 | 0.23 | 0.23 | 0.25 | 0.21 | 18,932 |
March 20, 2025 | 0.25 | 0.23 | 0.23 | 0.25 | 0.21 | 38,641 |
March 19, 2025 | 0.23 | 0.23 | 0.23 | 0.24 | 0.21 | 29,022 |
March 18, 2025 | 0.19 | 0.23 | 0.23 | 0.23 | 0.19 | 97,500 |
March 17, 2025 | 0.2 | 0.21 | 0.21 | 0.22 | 0.2 | 46,500 |
March 14, 2025 | 0.2 | 0.21 | 0.21 | 0.21 | 0.19 | 33,500 |
March 13, 2025 | 0.21 | 0.2 | 0.2 | 0.22 | 0.19 | 19,962 |
March 12, 2025 | 0.2 | 0.2 | 0.2 | 0.22 | 0.19 | 32,277 |
March 11, 2025 | 0.21 | 0.19 | 0.19 | 0.22 | 0.17 | 138,647 |
March 10, 2025 | 0.24 | 0.21 | 0.21 | 0.24 | 0.2 | 50,527 |
March 07, 2025 | 0.22 | 0.22 | 0.22 | 0.23 | 0.21 | 18,211 |
March 06, 2025 | 0.22 | 0.23 | 0.23 | 0.24 | 0.22 | 68,485 |
March 05, 2025 | 0.19 | 0.22 | 0.22 | 0.22 | 0.19 | 113,410 |
March 04, 2025 | 0.17 | 0.19 | 0.19 | 0.19 | 0.17 | 17,400 |
March 03, 2025 | 0.2 | 0.17 | 0.17 | 0.2 | 0.16 | 68,237 |
February 28, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.18 | 18,764 |
February 27, 2025 | 0.22 | 0.19 | 0.19 | 0.23 | 0.19 | 49,838 |
February 26, 2025 | 0.19 | 0.23 | 0.23 | 0.24 | 0.19 | 61,231 |
February 25, 2025 | 0.25 | 0.19 | 0.19 | 0.25 | 0.18 | 88,600 |
February 24, 2025 | 0.23 | 0.23 | 0.23 | 0.25 | 0.22 | 55,400 |
February 21, 2025 | 0.24 | 0.23 | 0.23 | 0.24 | 0.22 | 52,597 |
February 20, 2025 | 0.32 | 0.24 | 0.24 | 0.32 | 0.24 | 106,425 |
February 19, 2025 | 0.25 | 0.28 | 0.28 | 0.3 | 0.24 | 291,489 |
February 18, 2025 | 0.22 | 0.22 | 0.22 | 0.23 | 0.18 | 202,637 |
February 14, 2025 | 0.22 | 0.2 | 0.2 | 0.23 | 0.2 | 39,553 |
February 13, 2025 | 0.21 | 0.22 | 0.22 | 0.22 | 0.2 | 85,142 |