0.05
+0.0003(+0.56%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 17, 2024 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 2.62M |
September 16, 2024 | 0.06 | 0.05 | 0.05 | 0.06 | 0.05 | 4.23M |
September 13, 2024 | 0.05 | 0.06 | 0.06 | 0.06 | 0.05 | 15.29M |
September 12, 2024 | 0.06 | 0.05 | 0.05 | 0.06 | 0.05 | 7.24M |
September 11, 2024 | 0.06 | 0.06 | 0.06 | 0.06 | 0.05 | 7.32M |
September 10, 2024 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 8.7M |
September 09, 2024 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 17.3M |
September 06, 2024 | 0.1 | 0.07 | 0.07 | 0.11 | 0.07 | 164.86M |
September 05, 2024 | 0.07 | 0.07 | 0.07 | 0.08 | 0.07 | 22.41M |
September 04, 2024 | 0.06 | 0.07 | 0.07 | 0.07 | 0.06 | 10.65M |
September 03, 2024 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 6.66M |
August 30, 2024 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 5.28M |
August 29, 2024 | 0.07 | 0.06 | 0.06 | 0.07 | 0.06 | 10.07M |
August 28, 2024 | 0.07 | 0.07 | 0.07 | 0.07 | 0.06 | 11.35M |
August 27, 2024 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 6.4M |
August 26, 2024 | 0.08 | 0.07 | 0.07 | 0.08 | 0.07 | 9.77M |
August 23, 2024 | 0.07 | 0.07 | 0.07 | 0.08 | 0.07 | 11.15M |
August 22, 2024 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 10.76M |
August 21, 2024 | 0.07 | 0.07 | 0.07 | 0.08 | 0.07 | 16.73M |
August 20, 2024 | 0.08 | 0.08 | 0.08 | 0.08 | 0.07 | 14.14M |
August 19, 2024 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 16.69M |
August 16, 2024 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 17.44M |
August 15, 2024 | 0.09 | 0.09 | 0.09 | 0.09 | 0.08 | 33.16M |
August 14, 2024 | 0.08 | 0.08 | 0.08 | 0.1 | 0.08 | 42.56M |
August 13, 2024 | 0.08 | 0.09 | 0.09 | 0.09 | 0.08 | 14.15M |
August 12, 2024 | 0.09 | 0.08 | 0.08 | 0.09 | 0.08 | 15.7M |
August 09, 2024 | 0.1 | 0.09 | 0.09 | 0.1 | 0.08 | 36.36M |
August 08, 2024 | 0.1 | 0.09 | 0.09 | 0.1 | 0.08 | 150.26M |
August 07, 2024 | 0.07 | 0.08 | 0.08 | 0.09 | 0.07 | 96.29M |
August 06, 2024 | 0.32 | 0.26 | 0.26 | 0.33 | 0.26 | 15.79M |
August 05, 2024 | 0.29 | 0.26 | 0.26 | 0.31 | 0.24 | 241,734 |
August 02, 2024 | 0.42 | 0.3 | 0.3 | 0.45 | 0.28 | 618,193 |
August 01, 2024 | 0.48 | 0.46 | 0.46 | 0.49 | 0.44 | 71,853 |
July 31, 2024 | 0.43 | 0.47 | 0.47 | 0.5 | 0.43 | 91,198 |
July 30, 2024 | 0.43 | 0.46 | 0.46 | 0.48 | 0.42 | 84,763 |
July 29, 2024 | 0.48 | 0.44 | 0.44 | 0.49 | 0.4 | 232,891 |
July 26, 2024 | 0.6 | 0.48 | 0.48 | 0.6 | 0.47 | 336,565 |
July 25, 2024 | 1.01 | 0.55 | 0.55 | 1.16 | 0.47 | 1.27M |
July 24, 2024 | 0.97 | 1.04 | 1.04 | 1.2 | 0.95 | 516,496 |
July 23, 2024 | 0.9 | 0.92 | 0.92 | 0.94 | 0.9 | 205,059 |
July 22, 2024 | 0.91 | 0.92 | 0.92 | 0.95 | 0.89 | 53,664 |
July 19, 2024 | 0.87 | 0.9 | 0.9 | 0.91 | 0.85 | 72,243 |
July 18, 2024 | 0.92 | 0.85 | 0.85 | 0.92 | 0.83 | 54,978 |
July 17, 2024 | 0.9 | 0.91 | 0.91 | 0.94 | 0.9 | 10,129 |
July 16, 2024 | 0.9 | 0.91 | 0.91 | 0.94 | 0.87 | 32,215 |
July 15, 2024 | 0.92 | 0.9 | 0.9 | 0.97 | 0.88 | 53,558 |
July 12, 2024 | 0.9 | 0.91 | 0.91 | 0.96 | 0.88 | 74,342 |
July 11, 2024 | 0.91 | 0.92 | 0.92 | 0.97 | 0.89 | 68,555 |
July 10, 2024 | 0.92 | 0.91 | 0.91 | 0.92 | 0.88 | 50,203 |
July 09, 2024 | 0.98 | 0.91 | 0.91 | 1.05 | 0.9 | 93,246 |
July 08, 2024 | 1.05 | 0.93 | 0.93 | 1.05 | 0.92 | 42,204 |
July 05, 2024 | 1 | 0.97 | 0.97 | 1 | 0.95 | 33,380 |
July 03, 2024 | 0.99 | 0.97 | 0.97 | 0.99 | 0.96 | 22,367 |
July 02, 2024 | 1.07 | 0.98 | 0.98 | 1.07 | 0.97 | 151,377 |
July 01, 2024 | 1.03 | 1.04 | 1.04 | 1.15 | 1 | 61,504 |
June 28, 2024 | 1.02 | 1 | 1 | 1.06 | 1 | 27,025 |
June 27, 2024 | 1.02 | 1.05 | 1.05 | 1.06 | 1.01 | 30,202 |
June 26, 2024 | 1.03 | 1.02 | 1.02 | 1.07 | 1.01 | 18,189 |
June 25, 2024 | 1.07 | 1.05 | 1.05 | 1.19 | 1.03 | 24,099 |
June 24, 2024 | 1.03 | 1.08 | 1.08 | 1.13 | 1.03 | 32,486 |