0.29
-0.0062(-2.09%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 0.29 | 0.29 | 0.29 | 0.3 | 0.28 | 291,096 |
September 25, 2025 | 0.29 | 0.3 | 0.3 | 0.3 | 0.29 | 221,061 |
September 24, 2025 | 0.29 | 0.29 | 0.29 | 0.3 | 0.29 | 385,350 |
September 23, 2025 | 0.29 | 0.3 | 0.3 | 0.31 | 0.28 | 564,394 |
September 22, 2025 | 0.3 | 0.3 | 0.3 | 0.3 | 0.28 | 263,826 |
September 19, 2025 | 0.3 | 0.28 | 0.28 | 0.3 | 0.28 | 531,458 |
September 18, 2025 | 0.29 | 0.3 | 0.3 | 0.3 | 0.29 | 242,900 |
September 17, 2025 | 0.31 | 0.3 | 0.3 | 0.31 | 0.3 | 254,556 |
September 16, 2025 | 0.3 | 0.31 | 0.31 | 0.32 | 0.3 | 600,717 |
September 15, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.3 | 219,147 |
September 12, 2025 | 0.32 | 0.31 | 0.31 | 0.32 | 0.31 | 144,752 |
September 11, 2025 | 0.29 | 0.31 | 0.31 | 0.31 | 0.29 | 435,543 |
September 10, 2025 | 0.28 | 0.3 | 0.3 | 0.3 | 0.28 | 498,945 |
September 09, 2025 | 0.29 | 0.3 | 0.3 | 0.31 | 0.28 | 1.32M |
September 08, 2025 | 0.3 | 0.3 | 0.3 | 0.32 | 0.29 | 451,756 |
September 05, 2025 | 0.31 | 0.31 | 0.31 | 0.33 | 0.31 | 341,552 |
September 04, 2025 | 0.33 | 0.31 | 0.31 | 0.34 | 0.3 | 721,194 |
September 03, 2025 | 0.32 | 0.35 | 0.35 | 0.35 | 0.32 | 741,813 |
September 02, 2025 | 0.31 | 0.33 | 0.33 | 0.33 | 0.31 | 791,610 |
August 29, 2025 | 0.33 | 0.33 | 0.33 | 0.37 | 0.32 | 975,342 |
August 28, 2025 | 0.32 | 0.35 | 0.35 | 0.35 | 0.3 | 2.05M |
August 27, 2025 | 0.36 | 0.33 | 0.33 | 0.37 | 0.32 | 4.05M |
August 26, 2025 | 0.29 | 0.38 | 0.38 | 0.63 | 0.29 | 146.13M |
August 25, 2025 | 0.29 | 0.29 | 0.29 | 0.32 | 0.27 | 715,536 |
August 22, 2025 | 0.27 | 0.32 | 0.32 | 0.32 | 0.27 | 890,015 |
August 21, 2025 | 0.27 | 0.28 | 0.28 | 0.28 | 0.27 | 248,735 |
August 20, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.26 | 239,632 |
August 19, 2025 | 0.29 | 0.28 | 0.28 | 0.3 | 0.28 | 385,207 |
August 18, 2025 | 0.32 | 0.3 | 0.3 | 0.32 | 0.3 | 187,421 |
August 15, 2025 | 0.31 | 0.32 | 0.32 | 0.34 | 0.3 | 373,283 |
August 14, 2025 | 0.3 | 0.32 | 0.32 | 0.34 | 0.29 | 819,003 |
August 13, 2025 | 0.31 | 0.32 | 0.32 | 0.33 | 0.3 | 248,784 |
August 12, 2025 | 0.32 | 0.32 | 0.32 | 0.33 | 0.3 | 377,762 |
August 11, 2025 | 0.31 | 0.31 | 0.31 | 0.35 | 0.29 | 856,636 |
August 08, 2025 | 0.32 | 0.3 | 0.3 | 0.35 | 0.29 | 823,100 |
August 07, 2025 | 0.28 | 0.32 | 0.32 | 0.37 | 0.28 | 4.95M |
August 06, 2025 | 0.31 | 0.29 | 0.29 | 0.43 | 0.28 | 9.83M |
August 05, 2025 | 0.32 | 0.3 | 0.3 | 0.32 | 0.3 | 439,645 |
August 04, 2025 | 0.31 | 0.32 | 0.32 | 0.33 | 0.27 | 1.25M |
August 01, 2025 | 0.34 | 0.33 | 0.33 | 0.34 | 0.3 | 662,139 |
July 31, 2025 | 0.37 | 0.34 | 0.34 | 0.39 | 0.31 | 2.16M |
July 30, 2025 | 0.44 | 0.37 | 0.37 | 0.44 | 0.29 | 616,400 |
July 29, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.42 | 341,145 |
July 28, 2025 | 0.43 | 0.42 | 0.42 | 0.43 | 0.42 | 108,524 |
July 25, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | 73,116 |
July 24, 2025 | 0.43 | 0.44 | 0.44 | 0.48 | 0.41 | 593,827 |
July 23, 2025 | 0.41 | 0.43 | 0.43 | 0.43 | 0.41 | 240,880 |
July 22, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | 136,806 |
July 21, 2025 | 0.42 | 0.42 | 0.42 | 0.43 | 0.41 | 205,534 |
July 18, 2025 | 0.41 | 0.41 | 0.41 | 0.44 | 0.41 | 164,082 |
July 17, 2025 | 0.42 | 0.43 | 0.43 | 0.44 | 0.42 | 162,400 |
July 16, 2025 | 0.44 | 0.42 | 0.42 | 0.44 | 0.42 | 289,398 |
July 15, 2025 | 0.43 | 0.43 | 0.43 | 0.45 | 0.42 | 328,148 |
July 14, 2025 | 0.41 | 0.44 | 0.44 | 0.46 | 0.41 | 823,800 |
July 11, 2025 | 0.42 | 0.41 | 0.41 | 0.43 | 0.4 | 412,194 |
July 10, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.43 | 190,188 |
July 09, 2025 | 0.42 | 0.44 | 0.44 | 0.44 | 0.42 | 238,420 |
July 08, 2025 | 0.42 | 0.43 | 0.43 | 0.44 | 0.42 | 233,200 |
July 07, 2025 | 0.43 | 0.43 | 0.43 | 0.44 | 0.41 | 332,100 |
July 03, 2025 | 0.46 | 0.44 | 0.44 | 0.46 | 0.43 | 126,639 |