0.07
-0.0104(-12.32%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.07 | 188,548 |
September 04, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.07 | 300,500 |
September 03, 2025 | 0.06 | 0.08 | 0.08 | 0.08 | 0.06 | 1.07M |
September 02, 2025 | 0.09 | 0.06 | 0.06 | 0.1 | 0.06 | 2.32M |
August 29, 2025 | 0.1 | 0.1 | 0.1 | 0.1 | 0.09 | 233,500 |
August 28, 2025 | 0.1 | 0.1 | 0.1 | 0.11 | 0.1 | 746,400 |
August 27, 2025 | 0.11 | 0.1 | 0.1 | 0.11 | 0.1 | 991,500 |
August 26, 2025 | 0.12 | 0.1 | 0.1 | 0.14 | 0.1 | 577,500 |
August 25, 2025 | 0.13 | 0.12 | 0.12 | 0.13 | 0.1 | 2.3M |
August 22, 2025 | 0.16 | 0.13 | 0.13 | 0.18 | 0.13 | 4.83M |
August 21, 2025 | 0.11 | 0.14 | 0.14 | 0.16 | 0.09 | 6.7M |
August 20, 2025 | 0.48 | 0.11 | 0.11 | 0.5 | 0.1 | 56.03M |
August 19, 2025 | 0.49 | 0.48 | 0.48 | 0.51 | 0.48 | 696,302 |
August 18, 2025 | 0.5 | 0.49 | 0.49 | 0.5 | 0.45 | 1.33M |
August 15, 2025 | 0.51 | 0.51 | 0.51 | 0.52 | 0.5 | 798,076 |
August 14, 2025 | 0.52 | 0.52 | 0.52 | 0.54 | 0.5 | 1.12M |
August 13, 2025 | 0.51 | 0.54 | 0.54 | 0.55 | 0.51 | 1.2M |
August 12, 2025 | 0.53 | 0.52 | 0.52 | 0.56 | 0.51 | 1.04M |
August 11, 2025 | 0.55 | 0.55 | 0.55 | 0.57 | 0.54 | 1.31M |
August 08, 2025 | 0.59 | 0.55 | 0.55 | 0.59 | 0.54 | 1.71M |
August 07, 2025 | 0.54 | 0.59 | 0.59 | 0.59 | 0.54 | 1.34M |
August 06, 2025 | 0.5 | 0.56 | 0.56 | 0.59 | 0.5 | 3.29M |
August 05, 2025 | 0.57 | 0.53 | 0.53 | 0.59 | 0.52 | 3.18M |
August 04, 2025 | 0.65 | 0.58 | 0.58 | 0.65 | 0.56 | 3.37M |
August 01, 2025 | 0.65 | 0.6 | 0.6 | 0.67 | 0.59 | 3.28M |
July 31, 2025 | 0.78 | 0.68 | 0.68 | 0.78 | 0.66 | 4.04M |
July 30, 2025 | 0.76 | 0.77 | 0.77 | 0.85 | 0.76 | 2.02M |
July 29, 2025 | 0.88 | 0.82 | 0.82 | 0.91 | 0.75 | 6.55M |
July 28, 2025 | 1 | 0.92 | 0.92 | 1.02 | 0.9 | 4.53M |
July 25, 2025 | 1 | 0.98 | 0.98 | 1 | 0.94 | 3.79M |
July 24, 2025 | 1.17 | 1.02 | 1.02 | 1.2 | 0.98 | 14.82M |
July 23, 2025 | 1.01 | 0.97 | 0.97 | 1.02 | 0.96 | 3.59M |
July 22, 2025 | 1.06 | 1 | 1 | 1.1 | 0.93 | 7.8M |
July 21, 2025 | 1.19 | 0.99 | 0.99 | 1.19 | 0.91 | 12.44M |
July 18, 2025 | 1.27 | 1.19 | 1.19 | 1.35 | 1.09 | 19.11M |
July 17, 2025 | 1.35 | 1.05 | 1.05 | 1.86 | 1 | 126.27M |
July 16, 2025 | 1.02 | 0.9 | 0.9 | 1.06 | 0.65 | 49.74M |
July 15, 2025 | 0.86 | 0.83 | 0.83 | 0.87 | 0.75 | 13.12M |
July 14, 2025 | 0.92 | 0.79 | 0.79 | 1.04 | 0.73 | 79.4M |
July 11, 2025 | 0.65 | 0.73 | 0.73 | 0.75 | 0.65 | 2.27M |
July 10, 2025 | 0.67 | 0.65 | 0.65 | 0.7 | 0.63 | 1.23M |
July 09, 2025 | 0.7 | 0.68 | 0.68 | 0.76 | 0.66 | 2.15M |
July 08, 2025 | 0.7 | 0.79 | 0.79 | 0.8 | 0.66 | 3.26M |
July 07, 2025 | 0.89 | 0.8 | 0.8 | 0.93 | 0.78 | 4.19M |
July 03, 2025 | 0.99 | 0.93 | 0.93 | 1.02 | 0.84 | 81.55M |
July 02, 2025 | 0.86 | 0.77 | 0.77 | 0.96 | 0.62 | 78.68M |
July 01, 2025 | 0.51 | 0.55 | 0.55 | 0.58 | 0.46 | 1.6M |
June 30, 2025 | 0.45 | 0.52 | 0.52 | 0.52 | 0.44 | 2.55M |
June 27, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.42 | 1.32M |
June 26, 2025 | 0.36 | 0.46 | 0.46 | 0.49 | 0.36 | 6.73M |
June 25, 2025 | 0.38 | 0.37 | 0.37 | 0.39 | 0.36 | 1.17M |
June 24, 2025 | 0.42 | 0.4 | 0.4 | 0.43 | 0.38 | 1.22M |
June 23, 2025 | 0.52 | 0.4 | 0.4 | 0.53 | 0.4 | 2.59M |
June 20, 2025 | 0.55 | 0.57 | 0.57 | 0.6 | 0.55 | 624,145 |
June 18, 2025 | 0.6 | 0.55 | 0.55 | 0.6 | 0.54 | 918,128 |
June 17, 2025 | 0.58 | 0.6 | 0.6 | 0.61 | 0.54 | 1.3M |
June 16, 2025 | 0.58 | 0.6 | 0.6 | 0.64 | 0.54 | 2.3M |
June 13, 2025 | 0.58 | 0.59 | 0.59 | 0.63 | 0.56 | 1.02M |
June 12, 2025 | 0.65 | 0.6 | 0.6 | 0.65 | 0.6 | 1.7M |
June 11, 2025 | 0.77 | 0.7 | 0.7 | 0.87 | 0.66 | 7.65M |