0.41
+0.0183(+4.71%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
May 08, 2025 | 0.39 | 0.41 | 0.41 | 0.42 | 0.38 | 1.33M |
May 07, 2025 | 0.38 | 0.39 | 0.39 | 0.4 | 0.38 | 941,100 |
May 06, 2025 | 0.42 | 0.38 | 0.38 | 0.42 | 0.37 | 1.66M |
May 05, 2025 | 0.45 | 0.42 | 0.42 | 0.46 | 0.4 | 1.54M |
May 02, 2025 | 0.43 | 0.45 | 0.45 | 0.46 | 0.43 | 1.04M |
May 01, 2025 | 0.44 | 0.43 | 0.43 | 0.44 | 0.42 | 831,200 |
April 30, 2025 | 0.42 | 0.44 | 0.44 | 0.45 | 0.39 | 1.7M |
April 29, 2025 | 0.47 | 0.43 | 0.43 | 0.48 | 0.43 | 2.27M |
April 28, 2025 | 0.44 | 0.45 | 0.45 | 0.48 | 0.43 | 5.45M |
April 25, 2025 | 0.36 | 0.4 | 0.4 | 0.43 | 0.36 | 2.12M |
April 24, 2025 | 0.35 | 0.36 | 0.36 | 0.37 | 0.35 | 1.05M |
April 23, 2025 | 0.35 | 0.34 | 0.34 | 0.36 | 0.34 | 929,277 |
April 22, 2025 | 0.33 | 0.34 | 0.34 | 0.35 | 0.33 | 1.02M |
April 21, 2025 | 0.32 | 0.32 | 0.32 | 0.33 | 0.31 | 1.14M |
April 17, 2025 | 0.35 | 0.34 | 0.34 | 0.35 | 0.34 | 813,212 |
April 16, 2025 | 0.35 | 0.35 | 0.35 | 0.37 | 0.34 | 996,100 |
April 15, 2025 | 0.36 | 0.36 | 0.36 | 0.38 | 0.35 | 920,069 |
April 14, 2025 | 0.37 | 0.36 | 0.36 | 0.37 | 0.35 | 1.09M |
April 11, 2025 | 0.32 | 0.36 | 0.36 | 0.36 | 0.32 | 957,409 |
April 10, 2025 | 0.33 | 0.31 | 0.31 | 0.33 | 0.31 | 1.15M |
April 09, 2025 | 0.3 | 0.33 | 0.33 | 0.34 | 0.28 | 2.37M |
April 08, 2025 | 0.34 | 0.31 | 0.31 | 0.34 | 0.3 | 2.16M |
April 07, 2025 | 0.31 | 0.31 | 0.31 | 0.34 | 0.29 | 3.17M |
April 04, 2025 | 0.38 | 0.34 | 0.34 | 0.4 | 0.34 | 2.96M |
April 03, 2025 | 0.35 | 0.38 | 0.38 | 0.41 | 0.34 | 2.62M |
April 02, 2025 | 0.36 | 0.35 | 0.35 | 0.37 | 0.34 | 3.18M |
April 01, 2025 | 0.4 | 0.37 | 0.37 | 0.41 | 0.37 | 3.35M |
March 31, 2025 | 0.42 | 0.41 | 0.41 | 0.43 | 0.39 | 2.6M |
March 28, 2025 | 0.46 | 0.42 | 0.42 | 0.46 | 0.42 | 1.92M |
March 27, 2025 | 0.46 | 0.46 | 0.46 | 0.48 | 0.44 | 1.84M |
March 26, 2025 | 0.48 | 0.46 | 0.46 | 0.49 | 0.46 | 1.48M |
March 25, 2025 | 0.52 | 0.48 | 0.48 | 0.53 | 0.47 | 1.7M |
March 24, 2025 | 0.5 | 0.51 | 0.51 | 0.54 | 0.5 | 1.52M |
March 21, 2025 | 0.54 | 0.52 | 0.52 | 0.55 | 0.49 | 2.39M |
March 20, 2025 | 0.59 | 0.57 | 0.57 | 0.59 | 0.52 | 2.43M |
March 19, 2025 | 0.57 | 0.58 | 0.58 | 0.59 | 0.56 | 908,172 |
March 18, 2025 | 0.59 | 0.57 | 0.57 | 0.6 | 0.54 | 1.34M |
March 17, 2025 | 0.55 | 0.58 | 0.58 | 0.59 | 0.55 | 1.31M |
March 14, 2025 | 0.54 | 0.54 | 0.54 | 0.55 | 0.52 | 1.04M |
March 13, 2025 | 0.55 | 0.52 | 0.52 | 0.55 | 0.51 | 1.13M |
March 12, 2025 | 0.45 | 0.55 | 0.55 | 0.55 | 0.45 | 2.92M |
March 11, 2025 | 0.46 | 0.46 | 0.46 | 0.48 | 0.45 | 1.46M |
March 10, 2025 | 0.48 | 0.46 | 0.46 | 0.49 | 0.45 | 1.29M |
March 07, 2025 | 0.48 | 0.47 | 0.47 | 0.48 | 0.46 | 2.35M |
March 06, 2025 | 0.49 | 0.47 | 0.47 | 0.49 | 0.47 | 1.72M |
March 05, 2025 | 0.47 | 0.47 | 0.47 | 0.49 | 0.47 | 1.28M |
March 04, 2025 | 0.47 | 0.47 | 0.47 | 0.49 | 0.46 | 1.84M |
March 03, 2025 | 0.5 | 0.47 | 0.47 | 0.52 | 0.46 | 2.14M |
February 28, 2025 | 0.5 | 0.51 | 0.51 | 0.51 | 0.48 | 2.28M |
February 27, 2025 | 0.54 | 0.49 | 0.49 | 0.54 | 0.49 | 2.5M |
February 26, 2025 | 0.52 | 0.52 | 0.52 | 0.54 | 0.49 | 3.15M |
February 25, 2025 | 0.53 | 0.5 | 0.5 | 0.53 | 0.48 | 2.68M |
February 24, 2025 | 0.6 | 0.5 | 0.5 | 0.61 | 0.45 | 10.23M |
February 21, 2025 | 0.71 | 0.71 | 0.71 | 0.75 | 0.69 | 2.73M |
February 20, 2025 | 0.73 | 0.71 | 0.71 | 0.74 | 0.69 | 898,800 |
February 19, 2025 | 0.72 | 0.73 | 0.73 | 0.74 | 0.7 | 1.27M |
February 18, 2025 | 0.75 | 0.73 | 0.73 | 0.77 | 0.71 | 1.33M |
February 14, 2025 | 0.75 | 0.75 | 0.75 | 0.78 | 0.74 | 663,706 |
February 13, 2025 | 0.71 | 0.75 | 0.75 | 0.77 | 0.71 | 846,928 |
February 12, 2025 | 0.72 | 0.72 | 0.72 | 0.74 | 0.69 | 868,930 |