0.55
-0.01(-1.79%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
February 04, 2025 | 0.51 | 0.56 | 0.56 | 0.59 | 0.51 | 16,410 |
February 03, 2025 | 0.64 | 0.59 | 0.59 | 0.65 | 0.54 | 50,624 |
January 31, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.63 | 2,834 |
January 30, 2025 | 0.63 | 0.63 | 0.63 | 0.65 | 0.63 | 1,438 |
January 29, 2025 | 0.64 | 0.64 | 0.64 | 0.77 | 0.63 | 15,498 |
January 28, 2025 | 0.63 | 0.7 | 0.71 | 0.83 | 0.63 | 29,141 |
January 27, 2025 | 0.7 | 0.75 | 0.75 | 0.75 | 0.61 | 31,439 |
January 24, 2025 | 0.61 | 0.7 | 0.7 | 0.7 | 0.61 | 8,561 |
January 23, 2025 | 0.61 | 0.65 | 0.65 | 0.68 | 0.61 | 16,957 |
January 22, 2025 | 0.66 | 0.65 | 0.65 | 0.74 | 0.6 | 24,281 |
January 21, 2025 | 0.8 | 0.68 | 0.68 | 0.8 | 0.58 | 37,213 |
January 17, 2025 | 0.8 | 0.69 | 0.69 | 0.9 | 0.67 | 15,505 |
January 16, 2025 | 0.63 | 0.67 | 0.67 | 0.86 | 0.63 | 40,426 |
January 15, 2025 | 0.65 | 0.63 | 0.63 | 0.73 | 0.63 | 14,673 |
January 14, 2025 | 0.65 | 0.65 | 0.65 | 0.75 | 0.57 | 23,709 |
January 13, 2025 | 0.72 | 0.63 | 0.63 | 0.75 | 0.6 | 36,470 |
January 10, 2025 | 0.65 | 0.74 | 0.74 | 1 | 0.59 | 77,816 |
January 08, 2025 | 1.04 | 0.7 | 0.7 | 1.04 | 0.25 | 303,895 |
January 07, 2025 | 1.06 | 1.07 | 1.07 | 1.18 | 1.03 | 20,664 |
January 06, 2025 | 1.15 | 1.13 | 1.13 | 1.19 | 1.01 | 33,290 |
January 03, 2025 | 1.05 | 1.1 | 1.1 | 1.18 | 1.05 | 21,427 |
January 02, 2025 | 1.1 | 1.1 | 1.1 | 1.15 | 0.93 | 32,140 |
December 31, 2024 | 1.05 | 1.11 | 1.11 | 1.11 | 1.02 | 51,081 |
December 30, 2024 | 1.15 | 1.01 | 1.01 | 1.21 | 0.99 | 54,062 |
December 27, 2024 | 1.16 | 1.2 | 1.2 | 1.2 | 1.15 | 12,511 |
December 26, 2024 | 1.1 | 1.23 | 1.23 | 1.23 | 1.1 | 48,708 |
December 24, 2024 | 1.1 | 1.1 | 1.1 | 1.15 | 1.1 | 12,049 |
December 23, 2024 | 1.09 | 1.2 | 1.2 | 1.23 | 1.06 | 17,263 |
December 20, 2024 | 1.2 | 1.2 | 1.2 | 1.29 | 1.12 | 16,348 |
December 19, 2024 | 1.1 | 1.2 | 1.2 | 1.21 | 1.1 | 20,846 |
December 18, 2024 | 1.07 | 1.17 | 1.17 | 1.35 | 1.07 | 21,525 |
December 17, 2024 | 1.1 | 1.2 | 1.2 | 1.22 | 1.07 | 36,175 |
December 16, 2024 | 1.12 | 1.21 | 1.21 | 1.23 | 1.07 | 48,045 |
December 13, 2024 | 1.1 | 1.2 | 1.2 | 1.21 | 1.06 | 37,215 |
December 12, 2024 | 1.2 | 1.21 | 1.21 | 1.24 | 1.1 | 17,117 |
December 11, 2024 | 1.13 | 1.2 | 1.2 | 1.2 | 1.05 | 101,481 |
December 10, 2024 | 1.19 | 1.2 | 1.2 | 1.2 | 1.05 | 15,642 |
December 09, 2024 | 1.3 | 1.3 | 1.3 | 1.31 | 1.22 | 20,288 |
December 06, 2024 | 1.25 | 1.3 | 1.3 | 1.39 | 1.2 | 45,547 |
December 05, 2024 | 1.3 | 1.34 | 1.34 | 1.38 | 1.11 | 48,303 |
December 04, 2024 | 1.25 | 1.3 | 1.3 | 1.38 | 1.25 | 48,084 |
December 03, 2024 | 1.32 | 1.26 | 1.26 | 1.33 | 1.19 | 26,591 |
December 02, 2024 | 1.1 | 1.32 | 1.32 | 1.35 | 1.1 | 58,980 |
November 29, 2024 | 1.23 | 1.32 | 1.32 | 1.39 | 1.06 | 48,852 |
November 27, 2024 | 1.16 | 1.31 | 1.2 | 1.39 | 1.09 | 29,552 |
November 26, 2024 | 1.15 | 1.3 | 1.3 | 1.34 | 1.09 | 80,644 |
November 25, 2024 | 1.1 | 1.16 | 1.16 | 1.17 | 0.99 | 35,102 |
November 22, 2024 | 1.01 | 1.1 | 1.1 | 1.12 | 0.99 | 34,470 |
November 21, 2024 | 1.1 | 1.08 | 1.08 | 1.15 | 0.99 | 43,838 |
November 20, 2024 | 1.03 | 1.08 | 1.08 | 1.08 | 1 | 5,887 |
November 19, 2024 | 1.06 | 1.08 | 1.08 | 1.2 | 1.06 | 146,019 |
November 18, 2024 | 1.15 | 1.18 | 1.18 | 1.21 | 1 | 117,254 |
November 15, 2024 | 1.12 | 1.18 | 1.18 | 1.2 | 1.12 | 48,589 |
November 14, 2024 | 1.06 | 1.16 | 1.16 | 1.2 | 1.06 | 66,112 |
November 13, 2024 | 1.09 | 1.14 | 1.14 | 1.18 | 1.05 | 95,661 |
November 12, 2024 | 1.12 | 1.08 | 1.08 | 1.12 | 1.02 | 23,870 |
November 11, 2024 | 1.18 | 1.07 | 1.07 | 1.23 | 1.05 | 410,556 |
November 08, 2024 | 1.29 | 1.21 | 1.15 | 1.3 | 1.05 | 411,827 |
November 07, 2024 | 1.5 | 1.15 | 1.15 | 1.5 | 1.12 | 2.6M |
November 06, 2024 | 2 | 1.98 | 1.98 | 2.02 | 1.95 | 169,200 |