0.41
-0.038(-8.44%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 30, 2025 | 0.45 | 0.41 | 0.41 | 0.45 | 0.4 | 283,765 |
September 29, 2025 | 0.47 | 0.45 | 0.45 | 0.57 | 0.42 | 1.48M |
September 26, 2025 | 0.47 | 0.45 | 0.45 | 0.49 | 0.44 | 225,615 |
September 25, 2025 | 0.49 | 0.49 | 0.49 | 0.51 | 0.47 | 61,350 |
September 24, 2025 | 0.52 | 0.5 | 0.5 | 0.54 | 0.5 | 230,136 |
September 23, 2025 | 0.55 | 0.55 | 0.55 | 0.58 | 0.53 | 274,363 |
September 22, 2025 | 0.52 | 0.55 | 0.55 | 0.57 | 0.52 | 101,000 |
September 19, 2025 | 0.56 | 0.52 | 0.52 | 0.58 | 0.51 | 145,524 |
September 18, 2025 | 0.59 | 0.56 | 0.56 | 0.61 | 0.54 | 298,732 |
September 17, 2025 | 0.62 | 0.6 | 0.6 | 0.64 | 0.59 | 172,500 |
September 16, 2025 | 0.6 | 0.6 | 0.6 | 0.64 | 0.59 | 206,241 |
September 15, 2025 | 0.59 | 0.59 | 0.59 | 0.61 | 0.58 | 144,116 |
September 12, 2025 | 0.62 | 0.58 | 0.58 | 0.63 | 0.57 | 299,231 |
September 11, 2025 | 0.6 | 0.62 | 0.62 | 0.67 | 0.58 | 531,488 |
September 10, 2025 | 0.52 | 0.6 | 0.6 | 0.63 | 0.52 | 756,799 |
September 09, 2025 | 0.47 | 0.54 | 0.54 | 0.58 | 0.46 | 1.07M |
September 08, 2025 | 0.46 | 0.49 | 0.49 | 0.53 | 0.44 | 491,300 |
September 05, 2025 | 0.52 | 0.49 | 0.49 | 0.52 | 0.45 | 1.02M |
September 04, 2025 | 0.51 | 0.51 | 0.51 | 0.58 | 0.47 | 4.04M |
September 03, 2025 | 0.45 | 0.6 | 0.6 | 0.79 | 0.42 | 268.58M |
September 02, 2025 | 0.4 | 0.4 | 0.4 | 0.41 | 0.39 | 90,594 |
August 29, 2025 | 0.4 | 0.41 | 0.41 | 0.43 | 0.39 | 77,300 |
August 28, 2025 | 0.42 | 0.42 | 0.42 | 0.43 | 0.41 | 125,175 |
August 27, 2025 | 0.4 | 0.43 | 0.43 | 0.43 | 0.4 | 359,136 |
August 26, 2025 | 0.4 | 0.4 | 0.4 | 0.4 | 0.38 | 185,300 |
August 25, 2025 | 0.4 | 0.4 | 0.4 | 0.42 | 0.38 | 154,672 |
August 22, 2025 | 0.4 | 0.4 | 0.4 | 0.42 | 0.39 | 138,145 |
August 21, 2025 | 0.4 | 0.41 | 0.41 | 0.42 | 0.37 | 564,100 |
August 20, 2025 | 0.37 | 0.39 | 0.39 | 0.41 | 0.36 | 210,217 |
August 19, 2025 | 0.38 | 0.36 | 0.36 | 0.38 | 0.35 | 225,500 |
August 18, 2025 | 0.35 | 0.38 | 0.38 | 0.41 | 0.35 | 295,135 |
August 15, 2025 | 0.39 | 0.36 | 0.36 | 0.43 | 0.31 | 588,247 |
August 14, 2025 | 0.43 | 0.4 | 0.4 | 0.47 | 0.38 | 760,900 |
August 13, 2025 | 0.42 | 0.46 | 0.46 | 0.49 | 0.41 | 1.06M |
August 12, 2025 | 0.44 | 0.43 | 0.43 | 0.46 | 0.41 | 2.11M |
August 11, 2025 | 0.39 | 0.46 | 0.46 | 0.58 | 0.35 | 55.32M |
August 08, 2025 | 0.35 | 0.33 | 0.33 | 0.35 | 0.31 | 213,331 |
August 07, 2025 | 0.31 | 0.36 | 0.36 | 0.4 | 0.3 | 1.23M |
August 06, 2025 | 0.42 | 0.4 | 0.4 | 0.43 | 0.4 | 259,000 |
August 05, 2025 | 0.43 | 0.42 | 0.42 | 0.44 | 0.4 | 25,408 |
August 04, 2025 | 0.41 | 0.44 | 0.44 | 0.45 | 0.38 | 160,552 |
August 01, 2025 | 0.4 | 0.4 | 0.4 | 0.41 | 0.33 | 318,200 |
July 31, 2025 | 0.46 | 0.41 | 0.41 | 0.47 | 0.41 | 106,694 |
July 30, 2025 | 0.46 | 0.46 | 0.46 | 0.48 | 0.46 | 153,816 |
July 29, 2025 | 0.54 | 0.46 | 0.46 | 0.54 | 0.46 | 163,739 |
July 28, 2025 | 0.45 | 0.53 | 0.53 | 0.55 | 0.44 | 486,809 |
July 25, 2025 | 0.49 | 0.44 | 0.44 | 0.52 | 0.43 | 226,235 |
July 24, 2025 | 0.43 | 0.46 | 0.46 | 0.48 | 0.42 | 361,700 |
July 23, 2025 | 0.54 | 0.45 | 0.45 | 0.56 | 0.44 | 1.34M |
July 22, 2025 | 0.39 | 0.47 | 0.47 | 0.49 | 0.37 | 1.26M |
July 21, 2025 | 0.35 | 0.38 | 0.38 | 0.41 | 0.32 | 984,233 |
July 18, 2025 | 0.31 | 0.33 | 0.33 | 0.33 | 0.31 | 176,306 |
July 17, 2025 | 0.3 | 0.31 | 0.31 | 0.33 | 0.29 | 366,433 |
July 16, 2025 | 0.32 | 0.31 | 0.31 | 0.33 | 0.3 | 305,435 |
July 15, 2025 | 0.33 | 0.33 | 0.33 | 0.35 | 0.32 | 545,772 |
July 14, 2025 | 0.35 | 0.33 | 0.33 | 0.35 | 0.31 | 717,500 |
July 11, 2025 | 0.35 | 0.33 | 0.33 | 0.35 | 0.32 | 248,100 |
July 10, 2025 | 0.31 | 0.35 | 0.35 | 0.35 | 0.28 | 1.55M |
July 09, 2025 | 0.3 | 0.3 | 0.3 | 0.31 | 0.3 | 98,619 |
July 08, 2025 | 0.31 | 0.3 | 0.3 | 0.33 | 0.29 | 211,004 |