0.39
+0.0001(+0.03%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 12, 2025 | 0.37 | 0.39 | 0.39 | 0.4 | 0.36 | 356,300 |
September 11, 2025 | 0.38 | 0.39 | 0.39 | 0.39 | 0.35 | 904,600 |
September 10, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.36 | 457,700 |
September 09, 2025 | 0.37 | 0.38 | 0.38 | 0.39 | 0.36 | 254,500 |
September 08, 2025 | 0.38 | 0.39 | 0.39 | 0.39 | 0.37 | 560,800 |
September 05, 2025 | 0.36 | 0.37 | 0.37 | 0.39 | 0.36 | 279,280 |
September 04, 2025 | 0.37 | 0.38 | 0.38 | 0.39 | 0.36 | 575,300 |
September 03, 2025 | 0.36 | 0.39 | 0.39 | 0.39 | 0.35 | 503,568 |
September 02, 2025 | 0.35 | 0.38 | 0.38 | 0.4 | 0.35 | 593,442 |
August 29, 2025 | 0.38 | 0.39 | 0.39 | 0.39 | 0.35 | 473,400 |
August 28, 2025 | 0.37 | 0.36 | 0.36 | 0.37 | 0.35 | 329,700 |
August 27, 2025 | 0.35 | 0.37 | 0.37 | 0.38 | 0.34 | 462,900 |
August 26, 2025 | 0.35 | 0.36 | 0.36 | 0.38 | 0.34 | 345,500 |
August 25, 2025 | 0.34 | 0.35 | 0.35 | 0.37 | 0.33 | 413,644 |
August 22, 2025 | 0.34 | 0.35 | 0.35 | 0.37 | 0.34 | 417,000 |
August 21, 2025 | 0.36 | 0.36 | 0.36 | 0.37 | 0.33 | 318,300 |
August 20, 2025 | 0.36 | 0.36 | 0.36 | 0.37 | 0.32 | 1.05M |
August 19, 2025 | 0.36 | 0.37 | 0.37 | 0.38 | 0.35 | 419,500 |
August 18, 2025 | 0.37 | 0.36 | 0.36 | 0.38 | 0.35 | 383,800 |
August 15, 2025 | 0.35 | 0.37 | 0.37 | 0.38 | 0.35 | 714,200 |
August 14, 2025 | 0.36 | 0.36 | 0.36 | 0.38 | 0.36 | 319,500 |
August 13, 2025 | 0.36 | 0.37 | 0.37 | 0.4 | 0.35 | 730,000 |
August 12, 2025 | 0.36 | 0.38 | 0.38 | 0.4 | 0.35 | 337,000 |
August 11, 2025 | 0.38 | 0.37 | 0.37 | 0.4 | 0.36 | 430,100 |
August 08, 2025 | 0.38 | 0.38 | 0.38 | 0.4 | 0.38 | 273,416 |
August 07, 2025 | 0.39 | 0.39 | 0.39 | 0.4 | 0.38 | 102,474 |
August 06, 2025 | 0.35 | 0.4 | 0.4 | 0.42 | 0.34 | 583,314 |
August 05, 2025 | 0.36 | 0.37 | 0.37 | 0.37 | 0.34 | 438,300 |
August 04, 2025 | 0.34 | 0.37 | 0.37 | 0.37 | 0.32 | 325,700 |
August 01, 2025 | 0.36 | 0.36 | 0.36 | 0.37 | 0.33 | 260,219 |
July 31, 2025 | 0.38 | 0.37 | 0.37 | 0.4 | 0.35 | 863,100 |
July 30, 2025 | 0.38 | 0.37 | 0.37 | 0.4 | 0.37 | 380,489 |
July 29, 2025 | 0.4 | 0.4 | 0.4 | 0.41 | 0.38 | 701,600 |
July 28, 2025 | 0.4 | 0.41 | 0.41 | 0.44 | 0.39 | 1.04M |
July 25, 2025 | 0.39 | 0.4 | 0.4 | 0.42 | 0.39 | 1.57M |
July 24, 2025 | 0.42 | 0.41 | 0.41 | 0.44 | 0.4 | 745,400 |
July 23, 2025 | 0.41 | 0.42 | 0.42 | 0.42 | 0.4 | 710,900 |
July 22, 2025 | 0.43 | 0.41 | 0.41 | 0.43 | 0.41 | 697,500 |
July 21, 2025 | 0.44 | 0.42 | 0.42 | 0.45 | 0.4 | 2.17M |
July 18, 2025 | 0.41 | 0.44 | 0.44 | 0.46 | 0.4 | 1.02M |
July 17, 2025 | 0.38 | 0.4 | 0.4 | 0.44 | 0.38 | 1.07M |
July 16, 2025 | 0.37 | 0.4 | 0.4 | 0.42 | 0.36 | 946,700 |
July 15, 2025 | 0.41 | 0.37 | 0.37 | 0.43 | 0.35 | 1.9M |
July 14, 2025 | 0.42 | 0.43 | 0.43 | 0.45 | 0.4 | 914,200 |
July 11, 2025 | 0.33 | 0.45 | 0.45 | 0.47 | 0.33 | 4.67M |
July 10, 2025 | 0.3 | 0.35 | 0.35 | 0.36 | 0.3 | 2.48M |
July 09, 2025 | 0.31 | 0.3 | 0.3 | 0.33 | 0.26 | 17.97M |
July 08, 2025 | 0.3 | 0.32 | 0.32 | 0.34 | 0.3 | 11.57M |
July 07, 2025 | 0.41 | 0.32 | 0.32 | 0.43 | 0.3 | 24.02M |
July 03, 2025 | 0.44 | 0.43 | 0.43 | 0.45 | 0.43 | 1.62M |
July 02, 2025 | 0.43 | 0.44 | 0.44 | 0.47 | 0.42 | 3.67M |
July 01, 2025 | 0.48 | 0.46 | 0.46 | 0.48 | 0.44 | 2.77M |
June 30, 2025 | 0.5 | 0.45 | 0.45 | 0.51 | 0.45 | 2.67M |
June 27, 2025 | 0.54 | 0.49 | 0.49 | 0.54 | 0.48 | 2.87M |
June 26, 2025 | 0.53 | 0.53 | 0.53 | 0.54 | 0.51 | 1.03M |
June 25, 2025 | 0.55 | 0.54 | 0.54 | 0.58 | 0.52 | 1.88M |
June 24, 2025 | 0.56 | 0.56 | 0.56 | 0.6 | 0.55 | 2.7M |
June 23, 2025 | 0.57 | 0.56 | 0.56 | 0.59 | 0.54 | 1.91M |
June 20, 2025 | 0.63 | 0.58 | 0.58 | 0.64 | 0.58 | 2.58M |
June 18, 2025 | 0.6 | 0.61 | 0.61 | 0.65 | 0.58 | 2.71M |