0.57
+0.1404(+32.48%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 26, 2026 | 0.44 | 0.43 | 0.43 | 0.45 | 0.43 | 3M |
| February 25, 2026 | 0.44 | 0.44 | 0.44 | 0.45 | 0.42 | 94,743 |
| February 24, 2026 | 0.41 | 0.43 | 0.43 | 0.44 | 0.41 | 28,119 |
| February 23, 2026 | 0.43 | 0.41 | 0.41 | 0.45 | 0.41 | 49,100 |
| February 20, 2026 | 0.41 | 0.43 | 0.43 | 0.45 | 0.41 | 50,673 |
| February 19, 2026 | 0.4 | 0.4 | 0.4 | 0.43 | 0.4 | 25,215 |
| February 18, 2026 | 0.45 | 0.39 | 0.39 | 0.45 | 0.38 | 85,490 |
| February 17, 2026 | 0.47 | 0.45 | 0.45 | 0.49 | 0.45 | 46,633 |
| February 13, 2026 | 0.48 | 0.46 | 0.46 | 0.5 | 0.46 | 33,318 |
| February 12, 2026 | 0.5 | 0.48 | 0.48 | 0.56 | 0.48 | 81,390 |
| February 11, 2026 | 0.53 | 0.5 | 0.5 | 0.56 | 0.49 | 108,624 |
| February 10, 2026 | 0.53 | 0.52 | 0.52 | 0.57 | 0.52 | 25,500 |
| February 09, 2026 | 0.55 | 0.52 | 0.52 | 0.58 | 0.52 | 61,939 |
| February 06, 2026 | 0.53 | 0.54 | 0.54 | 0.55 | 0.51 | 59,075 |
| February 05, 2026 | 0.52 | 0.5 | 0.5 | 0.54 | 0.5 | 63,602 |
| February 04, 2026 | 0.56 | 0.5 | 0.5 | 0.56 | 0.49 | 103,246 |
| February 03, 2026 | 0.59 | 0.54 | 0.54 | 0.6 | 0.53 | 100,620 |
| February 02, 2026 | 0.6 | 0.58 | 0.58 | 0.66 | 0.58 | 91,600 |
| January 30, 2026 | 0.57 | 0.6 | 0.6 | 0.62 | 0.57 | 92,543 |
| January 29, 2026 | 0.62 | 0.57 | 0.57 | 0.62 | 0.56 | 308,330 |
| January 28, 2026 | 0.67 | 0.63 | 0.63 | 0.71 | 0.63 | 103,100 |
| January 27, 2026 | 0.69 | 0.67 | 0.67 | 0.7 | 0.66 | 88,022 |
| January 26, 2026 | 0.65 | 0.69 | 0.69 | 0.74 | 0.6 | 388,319 |
| January 23, 2026 | 0.6 | 0.62 | 0.62 | 0.64 | 0.6 | 114,297 |
| January 22, 2026 | 0.53 | 0.58 | 0.58 | 0.64 | 0.53 | 338,987 |
| January 21, 2026 | 0.52 | 0.52 | 0.52 | 0.56 | 0.52 | 82,950 |
| January 20, 2026 | 0.53 | 0.51 | 0.51 | 0.55 | 0.51 | 73,145 |
| January 16, 2026 | 0.52 | 0.51 | 0.51 | 0.54 | 0.51 | 130,700 |
| January 15, 2026 | 0.52 | 0.51 | 0.51 | 0.55 | 0.51 | 95,800 |
| January 14, 2026 | 0.57 | 0.51 | 0.51 | 0.57 | 0.51 | 177,636 |
| January 13, 2026 | 0.55 | 0.54 | 0.54 | 0.57 | 0.54 | 97,300 |
| January 12, 2026 | 0.56 | 0.54 | 0.54 | 0.64 | 0.53 | 162,121 |
| January 09, 2026 | 0.63 | 0.57 | 0.57 | 0.67 | 0.55 | 256,321 |
| January 08, 2026 | 0.63 | 0.61 | 0.61 | 0.68 | 0.6 | 179,867 |
| January 07, 2026 | 0.63 | 0.63 | 0.63 | 0.7 | 0.62 | 245,809 |
| January 06, 2026 | 0.64 | 0.63 | 0.63 | 0.67 | 0.63 | 156,700 |
| January 05, 2026 | 0.61 | 0.65 | 0.65 | 0.65 | 0.59 | 168,366 |
| January 02, 2026 | 0.64 | 0.6 | 0.6 | 0.66 | 0.56 | 191,400 |
| December 31, 2025 | 0.55 | 0.64 | 0.64 | 0.64 | 0.53 | 288,000 |
| December 30, 2025 | 0.68 | 0.56 | 0.56 | 0.7 | 0.56 | 596,200 |
| December 29, 2025 | 0.71 | 0.68 | 0.68 | 0.75 | 0.68 | 219,400 |
| December 26, 2025 | 0.69 | 0.72 | 0.72 | 0.75 | 0.66 | 408,569 |
| December 24, 2025 | 0.68 | 0.66 | 0.66 | 0.69 | 0.64 | 145,617 |
| December 23, 2025 | 0.75 | 0.66 | 0.66 | 0.82 | 0.66 | 1.11M |
| December 22, 2025 | 0.75 | 0.74 | 0.74 | 0.81 | 0.72 | 1.01M |
| December 19, 2025 | 0.66 | 0.73 | 0.73 | 0.79 | 0.66 | 750,631 |
| December 18, 2025 | 0.64 | 0.65 | 0.65 | 0.69 | 0.64 | 102,600 |
| December 17, 2025 | 0.67 | 0.65 | 0.65 | 0.69 | 0.63 | 107,700 |
| December 16, 2025 | 0.55 | 0.69 | 0.69 | 0.69 | 0.55 | 309,190 |
| December 15, 2025 | 0.67 | 0.59 | 0.59 | 0.67 | 0.58 | 86,400 |
| December 12, 2025 | 0.74 | 0.65 | 0.65 | 0.74 | 0.62 | 201,353 |
| December 11, 2025 | 0.66 | 0.73 | 0.73 | 0.74 | 0.63 | 551,361 |
| December 10, 2025 | 0.55 | 0.64 | 0.64 | 0.7 | 0.54 | 1.32M |
| December 09, 2025 | 0.48 | 0.57 | 0.57 | 0.58 | 0.48 | 395,589 |
| December 08, 2025 | 0.47 | 0.49 | 0.49 | 0.51 | 0.46 | 141,300 |
| December 05, 2025 | 0.46 | 0.47 | 0.47 | 0.48 | 0.45 | 43,202 |
| December 04, 2025 | 0.46 | 0.48 | 0.48 | 0.48 | 0.44 | 262,300 |
| December 03, 2025 | 0.46 | 0.46 | 0.46 | 0.49 | 0.45 | 69,200 |
| December 02, 2025 | 0.45 | 0.45 | 0.45 | 0.46 | 0.45 | 12,343 |
| December 01, 2025 | 0.47 | 0.45 | 0.45 | 0.53 | 0.45 | 112,500 |