0.30
-0.014(-4.46%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
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 |
July 02, 2025 | 0.44 | 0.46 | 0.46 | 0.48 | 0.44 | 809,242 |
July 01, 2025 | 0.43 | 0.44 | 0.44 | 0.44 | 0.41 | 150,300 |
June 30, 2025 | 0.41 | 0.43 | 0.43 | 0.45 | 0.4 | 463,416 |
June 27, 2025 | 0.42 | 0.42 | 0.42 | 0.43 | 0.4 | 224,344 |
June 26, 2025 | 0.43 | 0.42 | 0.42 | 0.43 | 0.42 | 90,117 |
June 25, 2025 | 0.42 | 0.43 | 0.43 | 0.44 | 0.42 | 73,240 |
June 24, 2025 | 0.42 | 0.42 | 0.42 | 0.43 | 0.42 | 95,729 |
June 23, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.41 | 89,800 |
June 20, 2025 | 0.41 | 0.42 | 0.42 | 0.44 | 0.41 | 115,043 |
June 18, 2025 | 0.45 | 0.43 | 0.43 | 0.46 | 0.43 | 222,802 |
June 17, 2025 | 0.44 | 0.45 | 0.45 | 0.45 | 0.44 | 106,643 |
June 16, 2025 | 0.45 | 0.45 | 0.45 | 0.46 | 0.45 | 255,907 |
June 13, 2025 | 0.49 | 0.46 | 0.46 | 0.49 | 0.44 | 562,921 |
June 12, 2025 | 0.52 | 0.49 | 0.49 | 0.53 | 0.48 | 289,419 |
June 11, 2025 | 0.52 | 0.52 | 0.52 | 0.53 | 0.48 | 646,802 |