0.30
-0.0096(-3.09%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 29, 2025 | 0.34 | 0.3 | 0.3 | 0.34 | 0.29 | 211,639 |
| October 28, 2025 | 0.34 | 0.31 | 0.31 | 0.34 | 0.31 | 180,500 |
| October 27, 2025 | 0.34 | 0.31 | 0.31 | 0.34 | 0.31 | 223,105 |
| October 24, 2025 | 0.35 | 0.34 | 0.34 | 0.36 | 0.3 | 155,359 |
| October 23, 2025 | 0.36 | 0.35 | 0.35 | 0.36 | 0.33 | 124,844 |
| October 22, 2025 | 0.35 | 0.34 | 0.34 | 0.36 | 0.33 | 93,400 |
| October 21, 2025 | 0.34 | 0.35 | 0.35 | 0.35 | 0.33 | 99,270 |
| October 20, 2025 | 0.35 | 0.34 | 0.34 | 0.37 | 0.33 | 145,000 |
| October 17, 2025 | 0.32 | 0.33 | 0.33 | 0.37 | 0.32 | 251,086 |
| October 16, 2025 | 0.39 | 0.32 | 0.32 | 0.4 | 0.32 | 262,100 |
| October 15, 2025 | 0.39 | 0.37 | 0.37 | 0.41 | 0.36 | 290,147 |
| October 14, 2025 | 0.41 | 0.38 | 0.38 | 0.41 | 0.34 | 491,000 |
| October 13, 2025 | 0.44 | 0.41 | 0.41 | 0.45 | 0.4 | 253,744 |
| October 10, 2025 | 0.47 | 0.42 | 0.42 | 0.48 | 0.42 | 190,208 |
| October 09, 2025 | 0.47 | 0.43 | 0.43 | 0.49 | 0.41 | 404,200 |
| October 08, 2025 | 0.51 | 0.45 | 0.45 | 0.55 | 0.41 | 920,619 |
| October 07, 2025 | 0.57 | 0.5 | 0.5 | 0.58 | 0.48 | 802,013 |
| October 06, 2025 | 0.6 | 0.57 | 0.57 | 0.6 | 0.56 | 112,000 |
| October 03, 2025 | 0.59 | 0.59 | 0.59 | 0.6 | 0.57 | 126,535 |
| October 02, 2025 | 0.58 | 0.58 | 0.58 | 0.59 | 0.56 | 45,018 |
| October 01, 2025 | 0.58 | 0.57 | 0.57 | 0.59 | 0.56 | 54,307 |
| September 30, 2025 | 0.58 | 0.56 | 0.56 | 0.59 | 0.56 | 62,216 |
| September 29, 2025 | 0.6 | 0.59 | 0.59 | 0.6 | 0.56 | 253,939 |
| September 26, 2025 | 0.56 | 0.57 | 0.57 | 0.58 | 0.55 | 225,739 |
| September 25, 2025 | 0.57 | 0.56 | 0.56 | 0.58 | 0.55 | 205,711 |
| September 24, 2025 | 0.57 | 0.55 | 0.55 | 0.58 | 0.54 | 177,221 |
| September 23, 2025 | 0.58 | 0.56 | 0.56 | 0.58 | 0.55 | 257,100 |
| September 22, 2025 | 0.59 | 0.57 | 0.57 | 0.59 | 0.56 | 211,300 |
| September 19, 2025 | 0.59 | 0.57 | 0.57 | 0.6 | 0.56 | 150,333 |
| September 18, 2025 | 0.59 | 0.57 | 0.57 | 0.6 | 0.56 | 233,102 |
| September 17, 2025 | 0.61 | 0.59 | 0.59 | 0.64 | 0.57 | 244,600 |
| September 16, 2025 | 0.64 | 0.62 | 0.62 | 0.66 | 0.6 | 315,903 |
| September 15, 2025 | 0.65 | 0.63 | 0.63 | 0.67 | 0.55 | 316,447 |
| September 12, 2025 | 0.67 | 0.63 | 0.63 | 0.67 | 0.62 | 151,873 |
| September 11, 2025 | 0.71 | 0.67 | 0.67 | 0.71 | 0.65 | 145,200 |
| September 10, 2025 | 0.66 | 0.67 | 0.67 | 0.72 | 0.64 | 242,078 |
| September 09, 2025 | 0.63 | 0.65 | 0.65 | 0.67 | 0.62 | 484,840 |
| September 08, 2025 | 0.6 | 0.63 | 0.63 | 0.68 | 0.58 | 316,146 |
| September 05, 2025 | 0.61 | 0.62 | 0.62 | 0.63 | 0.57 | 291,300 |
| September 04, 2025 | 0.62 | 0.6 | 0.6 | 0.67 | 0.59 | 451,717 |
| September 03, 2025 | 0.67 | 0.66 | 0.66 | 0.68 | 0.61 | 248,819 |
| September 02, 2025 | 0.73 | 0.66 | 0.66 | 0.73 | 0.65 | 217,400 |
| August 29, 2025 | 0.83 | 0.71 | 0.71 | 0.83 | 0.7 | 170,244 |
| August 28, 2025 | 0.83 | 0.8 | 0.8 | 0.83 | 0.78 | 285,612 |
| August 27, 2025 | 0.85 | 0.82 | 0.82 | 0.85 | 0.8 | 153,485 |
| August 26, 2025 | 0.84 | 0.83 | 0.83 | 0.85 | 0.74 | 449,729 |
| August 25, 2025 | 0.77 | 0.85 | 0.85 | 0.86 | 0.76 | 1.19M |
| August 22, 2025 | 0.6 | 0.72 | 0.72 | 0.74 | 0.58 | 945,242 |
| August 21, 2025 | 0.55 | 0.57 | 0.57 | 0.58 | 0.54 | 130,400 |
| August 20, 2025 | 0.6 | 0.57 | 0.57 | 0.61 | 0.54 | 224,800 |
| August 19, 2025 | 0.6 | 0.6 | 0.6 | 0.63 | 0.57 | 231,338 |
| August 18, 2025 | 0.61 | 0.61 | 0.61 | 0.63 | 0.59 | 174,100 |
| August 15, 2025 | 0.64 | 0.61 | 0.61 | 0.65 | 0.6 | 256,446 |
| August 14, 2025 | 0.66 | 0.63 | 0.63 | 0.67 | 0.63 | 281,500 |
| August 13, 2025 | 0.65 | 0.65 | 0.65 | 0.68 | 0.65 | 290,200 |
| August 12, 2025 | 0.63 | 0.64 | 0.64 | 0.66 | 0.63 | 230,534 |
| August 11, 2025 | 0.65 | 0.65 | 0.65 | 0.66 | 0.65 | 241,773 |
| August 08, 2025 | 0.62 | 0.66 | 0.66 | 0.66 | 0.62 | 210,200 |
| August 07, 2025 | 0.65 | 0.64 | 0.64 | 0.65 | 0.62 | 225,800 |
| August 06, 2025 | 0.63 | 0.64 | 0.64 | 0.65 | 0.61 | 205,496 |