0.24
-0.0127(-5.08%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
June 27, 2025 | 0.24 | 0.24 | 0.24 | 0.25 | 0.22 | 1.1M |
June 26, 2025 | 0.24 | 0.25 | 0.25 | 0.26 | 0.24 | 1.6M |
June 25, 2025 | 0.24 | 0.24 | 0.24 | 0.25 | 0.24 | 627,527 |
June 24, 2025 | 0.26 | 0.25 | 0.25 | 0.26 | 0.24 | 2.12M |
June 23, 2025 | 0.29 | 0.27 | 0.27 | 0.3 | 0.26 | 1.84M |
June 20, 2025 | 0.31 | 0.3 | 0.3 | 0.33 | 0.29 | 1.42M |
June 18, 2025 | 0.31 | 0.33 | 0.33 | 0.36 | 0.31 | 1.58M |
June 17, 2025 | 0.34 | 0.33 | 0.33 | 0.38 | 0.28 | 3.31M |
June 16, 2025 | 0.31 | 0.35 | 0.35 | 0.37 | 0.25 | 3.66M |
June 13, 2025 | 0.37 | 0.37 | 0.37 | 0.45 | 0.34 | 6.26M |
June 12, 2025 | 0.44 | 0.43 | 0.43 | 0.49 | 0.37 | 19.33M |
June 11, 2025 | 0.71 | 0.6 | 0.6 | 0.83 | 0.56 | 677.28M |
June 10, 2025 | 0.22 | 0.23 | 0.23 | 0.24 | 0.21 | 68.98M |
June 09, 2025 | 0.22 | 0.22 | 0.22 | 0.23 | 0.2 | 1.19M |
June 06, 2025 | 0.21 | 0.21 | 0.21 | 0.22 | 0.21 | 352,129 |
June 05, 2025 | 0.2 | 0.21 | 0.21 | 0.22 | 0.2 | 539,706 |
June 04, 2025 | 0.19 | 0.2 | 0.2 | 0.21 | 0.19 | 1.13M |
June 03, 2025 | 0.19 | 0.2 | 0.2 | 0.2 | 0.18 | 215,890 |
June 02, 2025 | 0.19 | 0.19 | 0.19 | 0.2 | 0.18 | 567,123 |
May 30, 2025 | 0.18 | 0.18 | 0.18 | 0.19 | 0.18 | 331,853 |
May 29, 2025 | 0.19 | 0.19 | 0.19 | 0.21 | 0.17 | 1.45M |
May 28, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.18 | 1.1M |
May 27, 2025 | 0.23 | 0.19 | 0.19 | 0.24 | 0.16 | 4.07M |
May 23, 2025 | 0.2 | 0.24 | 0.24 | 0.24 | 0.2 | 7.71M |
May 22, 2025 | 0.25 | 0.21 | 0.21 | 0.25 | 0.21 | 1.59M |
May 21, 2025 | 0.28 | 0.3 | 0.3 | 0.32 | 0.27 | 5.55M |
May 20, 2025 | 0.28 | 0.28 | 0.28 | 0.29 | 0.27 | 78,940 |
May 19, 2025 | 0.29 | 0.28 | 0.28 | 0.3 | 0.28 | 131,009 |
May 16, 2025 | 0.3 | 0.29 | 0.29 | 0.32 | 0.29 | 79,626 |
May 15, 2025 | 0.29 | 0.3 | 0.3 | 0.31 | 0.29 | 77,400 |
May 14, 2025 | 0.31 | 0.3 | 0.3 | 0.32 | 0.29 | 117,440 |
May 13, 2025 | 0.3 | 0.31 | 0.31 | 0.33 | 0.28 | 502,710 |
May 12, 2025 | 0.3 | 0.29 | 0.29 | 0.31 | 0.28 | 2.35M |
May 09, 2025 | 0.3 | 0.29 | 0.29 | 0.3 | 0.26 | 151,445 |
May 08, 2025 | 0.28 | 0.26 | 0.26 | 0.31 | 0.26 | 152,900 |
May 07, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.26 | 62,100 |
May 06, 2025 | 0.28 | 0.27 | 0.27 | 0.28 | 0.26 | 336,398 |
May 05, 2025 | 0.27 | 0.28 | 0.28 | 0.28 | 0.26 | 50,097 |
May 02, 2025 | 0.27 | 0.27 | 0.27 | 0.29 | 0.27 | 142,704 |
May 01, 2025 | 0.27 | 0.27 | 0.27 | 0.29 | 0.27 | 75,266 |
April 30, 2025 | 0.28 | 0.28 | 0.28 | 0.29 | 0.27 | 14,909 |
April 29, 2025 | 0.28 | 0.28 | 0.28 | 0.29 | 0.28 | 52,368 |
April 28, 2025 | 0.28 | 0.29 | 0.29 | 0.3 | 0.27 | 53,700 |
April 25, 2025 | 0.28 | 0.29 | 0.29 | 0.3 | 0.28 | 77,583 |
April 24, 2025 | 0.31 | 0.28 | 0.28 | 0.34 | 0.28 | 540,400 |
April 23, 2025 | 0.3 | 0.32 | 0.32 | 0.39 | 0.28 | 2.71M |
April 22, 2025 | 0.3 | 0.31 | 0.31 | 0.31 | 0.29 | 139,513 |
April 21, 2025 | 0.32 | 0.3 | 0.3 | 0.32 | 0.3 | 45,300 |
April 17, 2025 | 0.32 | 0.32 | 0.32 | 0.34 | 0.3 | 41,530 |
April 16, 2025 | 0.32 | 0.34 | 0.34 | 0.34 | 0.32 | 13,882 |
April 15, 2025 | 0.32 | 0.32 | 0.32 | 0.35 | 0.31 | 88,600 |
April 14, 2025 | 0.33 | 0.33 | 0.33 | 0.34 | 0.31 | 157,827 |
April 11, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.3 | 28,000 |
April 10, 2025 | 0.29 | 0.31 | 0.31 | 0.34 | 0.29 | 43,852 |
April 09, 2025 | 0.3 | 0.3 | 0.3 | 0.3 | 0.29 | 19,600 |
April 08, 2025 | 0.32 | 0.3 | 0.3 | 0.33 | 0.3 | 52,616 |
April 07, 2025 | 0.32 | 0.3 | 0.3 | 0.34 | 0.24 | 284,262 |
April 04, 2025 | 0.33 | 0.32 | 0.32 | 0.34 | 0.32 | 118,132 |
April 03, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.33 | 33,632 |
April 02, 2025 | 0.34 | 0.34 | 0.34 | 0.35 | 0.34 | 19,100 |