0.0730
+0.0005
+(0.69%)
At close: January 17 at 3:00:00 PM EST
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Jan 17, 2025 | 0.0770 | 0.0830 | 0.0670 | 0.0730 | 0.0730 | 614,700 |
Jan 16, 2025 | 0.0850 | 0.0890 | 0.0760 | 0.0790 | 0.0790 | 236,700 |
Jan 15, 2025 | 0.0910 | 0.0910 | 0.0740 | 0.0850 | 0.0850 | 125,900 |
Jan 14, 2025 | 0.0850 | 0.0910 | 0.0710 | 0.0900 | 0.0900 | 274,500 |
Jan 13, 2025 | 0.0660 | 0.0870 | 0.0660 | 0.0830 | 0.0830 | 80,100 |
Jan 10, 2025 | 0.0890 | 0.0890 | 0.0710 | 0.0810 | 0.0810 | 218,800 |
Jan 8, 2025 | 0.0870 | 0.0900 | 0.0810 | 0.0840 | 0.0840 | 58,800 |
Jan 7, 2025 | 0.1000 | 0.1000 | 0.0890 | 0.0910 | 0.0910 | 121,900 |
Jan 6, 2025 | 0.1050 | 0.1050 | 0.0880 | 0.0900 | 0.0900 | 206,300 |
Jan 3, 2025 | 0.1010 | 0.1050 | 0.0950 | 0.0990 | 0.0990 | 43,300 |
Jan 2, 2025 | 0.1100 | 0.1100 | 0.0950 | 0.1050 | 0.1050 | 504,800 |
Dec 31, 2024 | 0.1040 | 0.1100 | 0.1000 | 0.1100 | 0.1100 | 58,400 |
Dec 30, 2024 | 0.1000 | 0.1100 | 0.1000 | 0.1070 | 0.1070 | 85,100 |
Dec 27, 2024 | 0.1070 | 0.1140 | 0.1000 | 0.1110 | 0.1110 | 106,100 |
Dec 26, 2024 | 0.1050 | 0.1080 | 0.0990 | 0.1070 | 0.1070 | 84,800 |
Dec 24, 2024 | 0.1050 | 0.1090 | 0.1040 | 0.1080 | 0.1080 | 30,200 |
Dec 23, 2024 | 0.1190 | 0.1190 | 0.1000 | 0.1070 | 0.1070 | 319,800 |
Dec 20, 2024 | 0.1200 | 0.1240 | 0.1100 | 0.1190 | 0.1190 | 149,200 |
Dec 19, 2024 | 0.1280 | 0.1280 | 0.1050 | 0.1100 | 0.1100 | 227,600 |
Dec 18, 2024 | 0.1300 | 0.1300 | 0.1110 | 0.1110 | 0.1110 | 188,000 |
Dec 17, 2024 | 0.1200 | 0.1400 | 0.1080 | 0.1230 | 0.1230 | 684,100 |
Dec 16, 2024 | 0.1010 | 0.1200 | 0.0910 | 0.1090 | 0.1090 | 197,300 |
Dec 13, 2024 | 0.1130 | 0.1130 | 0.1010 | 0.1050 | 0.1050 | 171,500 |
Dec 12, 2024 | 0.1050 | 0.1490 | 0.1010 | 0.1100 | 0.1100 | 624,600 |
Dec 11, 2024 | 0.1210 | 0.1210 | 0.1100 | 0.1130 | 0.1130 | 178,600 |
Dec 10, 2024 | 0.1190 | 0.1290 | 0.1020 | 0.1210 | 0.1210 | 220,400 |
Dec 9, 2024 | 0.1300 | 0.1300 | 0.1100 | 0.1190 | 0.1190 | 123,200 |
Dec 6, 2024 | 0.1210 | 0.1400 | 0.1100 | 0.1200 | 0.1200 | 143,500 |
Dec 5, 2024 | 0.1170 | 0.1600 | 0.1100 | 0.1260 | 0.1260 | 568,500 |
Dec 4, 2024 | 0.1200 | 0.1250 | 0.1000 | 0.1090 | 0.1090 | 148,300 |
Dec 3, 2024 | 0.1270 | 0.1280 | 0.1020 | 0.1090 | 0.1090 | 196,600 |
Dec 2, 2024 | 0.1050 | 0.1280 | 0.1000 | 0.1180 | 0.1180 | 346,800 |
Nov 29, 2024 | 0.1100 | 0.1100 | 0.0900 | 0.1090 | 0.1090 | 93,700 |
Nov 27, 2024 | 0.1050 | 0.1100 | 0.0880 | 0.1060 | 0.1060 | 264,500 |
Nov 26, 2024 | 0.1030 | 0.1050 | 0.0820 | 0.0910 | 0.0910 | 362,900 |
Nov 25, 2024 | 0.1210 | 0.1300 | 0.1000 | 0.1010 | 0.1010 | 601,400 |
Nov 22, 2024 | 0.1300 | 0.1300 | 0.1050 | 0.1230 | 0.1230 | 769,200 |
Nov 21, 2024 | 0.1290 | 0.1500 | 0.1150 | 0.1290 | 0.1290 | 792,900 |
Nov 20, 2024 | 0.1400 | 0.1500 | 0.1200 | 0.1290 | 0.1290 | 158,900 |
Nov 19, 2024 | 0.1550 | 0.1550 | 0.1350 | 0.1450 | 0.1450 | 204,400 |
Nov 18, 2024 | 0.1580 | 0.1790 | 0.1300 | 0.1450 | 0.1450 | 381,100 |
Nov 15, 2024 | 0.1680 | 0.1790 | 0.1500 | 0.1700 | 0.1700 | 239,600 |
Nov 14, 2024 | 0.1590 | 0.1800 | 0.1340 | 0.1800 | 0.1800 | 597,900 |
Nov 13, 2024 | 0.2460 | 0.2490 | 0.1600 | 0.1670 | 0.1670 | 1,858,100 |
Nov 12, 2024 | 0.2250 | 0.2300 | 0.1710 | 0.2200 | 0.2200 | 1,594,700 |
Nov 11, 2024 | 0.2030 | 0.2640 | 0.1560 | 0.2160 | 0.2160 | 2,919,100 |
Nov 8, 2024 | 0.1400 | 0.2250 | 0.1300 | 0.1990 | 0.1990 | 2,738,700 |
Nov 7, 2024 | 0.1740 | 0.1980 | 0.1030 | 0.1400 | 0.1400 | 4,355,800 |
Nov 6, 2024 | 0.0550 | 0.1270 | 0.0460 | 0.1100 | 0.1100 | 2,019,700 |
Nov 5, 2024 | 0.0430 | 0.0550 | 0.0410 | 0.0530 | 0.0530 | 1,345,500 |
Nov 4, 2024 | 0.0300 | 0.0490 | 0.0280 | 0.0450 | 0.0450 | 1,321,900 |
Nov 1, 2024 | 0.0250 | 0.0300 | 0.0230 | 0.0290 | 0.0290 | 735,400 |
Oct 31, 2024 | 0.0270 | 0.0270 | 0.0250 | 0.0260 | 0.0260 | 55,900 |
Oct 30, 2024 | 0.0320 | 0.0320 | 0.0260 | 0.0260 | 0.0260 | 629,800 |
Oct 29, 2024 | 0.0270 | 0.0270 | 0.0250 | 0.0270 | 0.0270 | 166,100 |
Oct 28, 2024 | 0.0340 | 0.0340 | 0.0230 | 0.0260 | 0.0260 | 1,645,400 |
Oct 25, 2024 | 0.0340 | 0.0340 | 0.0300 | 0.0330 | 0.0330 | 285,400 |
Oct 24, 2024 | 0.0340 | 0.0390 | 0.0330 | 0.0360 | 0.0360 | 375,600 |
Oct 23, 2024 | 0.0380 | 0.0400 | 0.0340 | 0.0340 | 0.0340 | 160,900 |
Oct 22, 2024 | 0.0360 | 0.0430 | 0.0310 | 0.0360 | 0.0360 | 927,500 |
Oct 21, 2024 | 0.0360 | 0.0360 | 0.0300 | 0.0350 | 0.0350 | 98,800 |
Oct 18, 2024 | 0.0300 | 0.0360 | 0.0260 | 0.0360 | 0.0360 | 185,600 |
Oct 17, 2024 | 0.0250 | 0.0300 | 0.0250 | 0.0300 | 0.0300 | 118,100 |
Oct 16, 2024 | 0.0260 | 0.0290 | 0.0250 | 0.0270 | 0.0270 | 109,200 |
Oct 15, 2024 | 0.0360 | 0.0360 | 0.0260 | 0.0280 | 0.0280 | 180,900 |
Oct 14, 2024 | 0.0280 | 0.0380 | 0.0280 | 0.0360 | 0.0360 | 408,300 |
Oct 11, 2024 | 0.0340 | 0.0350 | 0.0210 | 0.0270 | 0.0270 | 953,900 |
Oct 10, 2024 | 0.0310 | 0.0400 | 0.0310 | 0.0390 | 0.0390 | 174,200 |
Oct 9, 2024 | 0.0360 | 0.0400 | 0.0350 | 0.0400 | 0.0400 | 38,400 |
Oct 8, 2024 | 0.0440 | 0.0440 | 0.0380 | 0.0400 | 0.0400 | 19,200 |
Oct 7, 2024 | 0.0440 | 0.0440 | 0.0380 | 0.0400 | 0.0400 | 53,900 |
Oct 4, 2024 | 0.0390 | 0.0430 | 0.0360 | 0.0430 | 0.0430 | 50,500 |
Oct 3, 2024 | 0.0390 | 0.0390 | 0.0360 | 0.0380 | 0.0380 | 81,900 |
Oct 2, 2024 | 0.0410 | 0.0440 | 0.0390 | 0.0410 | 0.0410 | 73,600 |
Oct 1, 2024 | 0.0410 | 0.0450 | 0.0400 | 0.0410 | 0.0410 | 25,900 |
Sep 30, 2024 | 0.0500 | 0.0500 | 0.0380 | 0.0440 | 0.0440 | 257,800 |
Sep 27, 2024 | 0.0450 | 0.0450 | 0.0410 | 0.0450 | 0.0450 | 56,700 |
Sep 26, 2024 | 0.0440 | 0.0450 | 0.0410 | 0.0450 | 0.0450 | 156,200 |
Sep 25, 2024 | 0.0410 | 0.0450 | 0.0410 | 0.0450 | 0.0450 | 85,600 |
Sep 24, 2024 | 0.0500 | 0.0500 | 0.0410 | 0.0450 | 0.0450 | 423,300 |
Sep 23, 2024 | 0.0460 | 0.0460 | 0.0420 | 0.0430 | 0.0430 | 47,300 |
Sep 20, 2024 | 0.0430 | 0.0450 | 0.0430 | 0.0450 | 0.0450 | 20,400 |
Sep 19, 2024 | 0.0430 | 0.0440 | 0.0430 | 0.0430 | 0.0430 | 26,800 |
Sep 18, 2024 | 0.0450 | 0.0450 | 0.0440 | 0.0440 | 0.0440 | 117,100 |
Sep 17, 2024 | 0.0470 | 0.0480 | 0.0410 | 0.0430 | 0.0430 | 45,900 |
Sep 16, 2024 | 0.0500 | 0.0500 | 0.0460 | 0.0490 | 0.0490 | 69,500 |
Sep 13, 2024 | 0.0500 | 0.0500 | 0.0450 | 0.0480 | 0.0480 | 185,100 |
Sep 12, 2024 | 0.0590 | 0.0590 | 0.0440 | 0.0450 | 0.0450 | 116,800 |
Sep 11, 2024 | 0.0500 | 0.0500 | 0.0450 | 0.0450 | 0.0450 | 41,300 |
Sep 10, 2024 | 0.0470 | 0.0500 | 0.0450 | 0.0500 | 0.0500 | 36,500 |
Sep 9, 2024 | 0.0480 | 0.0550 | 0.0450 | 0.0480 | 0.0480 | 42,300 |
Sep 6, 2024 | 0.0550 | 0.0550 | 0.0440 | 0.0500 | 0.0500 | 166,900 |
Sep 5, 2024 | 0.0530 | 0.0540 | 0.0500 | 0.0540 | 0.0540 | 92,300 |
Sep 4, 2024 | 0.0540 | 0.0590 | 0.0510 | 0.0520 | 0.0520 | 111,900 |
Sep 3, 2024 | 0.0550 | 0.0600 | 0.0550 | 0.0590 | 0.0590 | 84,600 |
Aug 30, 2024 | 0.0600 | 0.0600 | 0.0550 | 0.0600 | 0.0600 | 91,800 |
Aug 29, 2024 | 0.0580 | 0.0600 | 0.0550 | 0.0570 | 0.0570 | 124,500 |
Aug 28, 2024 | 0.0550 | 0.0600 | 0.0550 | 0.0600 | 0.0600 | 260,500 |
Aug 27, 2024 | 0.0550 | 0.0600 | 0.0550 | 0.0600 | 0.0600 | 56,800 |
Aug 26, 2024 | 0.0620 | 0.0620 | 0.0550 | 0.0600 | 0.0600 | 80,200 |
Aug 23, 2024 | 0.0700 | 0.0700 | 0.0620 | 0.0640 | 0.0640 | 92,500 |
Aug 22, 2024 | 0.0740 | 0.0740 | 0.0650 | 0.0670 | 0.0670 | 109,200 |
Aug 21, 2024 | 0.0680 | 0.0730 | 0.0620 | 0.0680 | 0.0680 | 172,200 |
Aug 20, 2024 | 0.0740 | 0.0740 | 0.0610 | 0.0730 | 0.0730 | 298,600 |
Aug 19, 2024 | 0.0660 | 0.0740 | 0.0600 | 0.0730 | 0.0730 | 66,800 |
Aug 16, 2024 | 0.0600 | 0.0660 | 0.0560 | 0.0660 | 0.0660 | 54,800 |
Aug 15, 2024 | 0.0650 | 0.0650 | 0.0530 | 0.0650 | 0.0650 | 35,600 |
Aug 14, 2024 | 0.0650 | 0.0650 | 0.0590 | 0.0650 | 0.0650 | 66,200 |
Aug 13, 2024 | 0.0570 | 0.0630 | 0.0570 | 0.0630 | 0.0630 | 126,200 |
Aug 12, 2024 | 0.0540 | 0.0600 | 0.0540 | 0.0600 | 0.0600 | 122,800 |
Aug 9, 2024 | 0.0570 | 0.0600 | 0.0540 | 0.0600 | 0.0600 | 260,500 |
Aug 8, 2024 | 0.0620 | 0.0650 | 0.0530 | 0.0580 | 0.0580 | 231,700 |
Aug 7, 2024 | 0.0650 | 0.0650 | 0.0600 | 0.0650 | 0.0650 | 36,900 |
Aug 6, 2024 | 0.0570 | 0.0700 | 0.0570 | 0.0650 | 0.0650 | 282,400 |
Aug 5, 2024 | 0.0530 | 0.0730 | 0.0500 | 0.0600 | 0.0600 | 1,086,400 |
Aug 2, 2024 | 0.0680 | 0.0680 | 0.0580 | 0.0600 | 0.0600 | 240,700 |
Aug 1, 2024 | 0.0730 | 0.0730 | 0.0660 | 0.0700 | 0.0700 | 46,000 |
Jul 31, 2024 | 0.0700 | 0.0700 | 0.0660 | 0.0660 | 0.0660 | 247,400 |
Jul 30, 2024 | 0.0700 | 0.0700 | 0.0650 | 0.0700 | 0.0700 | 195,400 |
Jul 29, 2024 | 0.0750 | 0.0750 | 0.0670 | 0.0700 | 0.0700 | 402,900 |
Jul 26, 2024 | 0.0680 | 0.0700 | 0.0650 | 0.0670 | 0.0670 | 238,000 |
Jul 25, 2024 | 0.0680 | 0.0700 | 0.0560 | 0.0610 | 0.0610 | 163,900 |
Jul 24, 2024 | 0.0700 | 0.0700 | 0.0680 | 0.0680 | 0.0680 | 81,300 |
Jul 23, 2024 | 0.0680 | 0.0750 | 0.0680 | 0.0750 | 0.0750 | 6,500 |
Jul 22, 2024 | 0.0710 | 0.0750 | 0.0690 | 0.0720 | 0.0720 | 83,900 |
Jul 19, 2024 | 0.0750 | 0.0750 | 0.0680 | 0.0710 | 0.0710 | 136,900 |
Jul 18, 2024 | 0.0700 | 0.0720 | 0.0690 | 0.0700 | 0.0700 | 75,900 |
Jul 17, 2024 | 0.0750 | 0.0750 | 0.0680 | 0.0720 | 0.0720 | 97,500 |
Jul 16, 2024 | 0.0800 | 0.0800 | 0.0680 | 0.0750 | 0.0750 | 44,200 |
Jul 15, 2024 | 0.0750 | 0.0750 | 0.0730 | 0.0750 | 0.0750 | 63,100 |
Jul 12, 2024 | 0.0700 | 0.0750 | 0.0700 | 0.0750 | 0.0750 | 23,700 |
Jul 11, 2024 | 0.0730 | 0.0750 | 0.0700 | 0.0750 | 0.0750 | 91,000 |
Jul 10, 2024 | 0.0700 | 0.0800 | 0.0700 | 0.0750 | 0.0750 | 335,300 |
Jul 9, 2024 | 0.0800 | 0.0800 | 0.0700 | 0.0700 | 0.0700 | 53,800 |
Jul 8, 2024 | 0.0800 | 0.0800 | 0.0700 | 0.0750 | 0.0750 | 87,800 |
Jul 5, 2024 | 0.0750 | 0.0800 | 0.0700 | 0.0750 | 0.0750 | 37,600 |
Jul 3, 2024 | 0.0680 | 0.0900 | 0.0680 | 0.0750 | 0.0750 | 803,100 |
Jul 2, 2024 | 0.0800 | 0.0800 | 0.0680 | 0.0680 | 0.0680 | 208,400 |
Jul 1, 2024 | 0.0880 | 0.0880 | 0.0750 | 0.0750 | 0.0750 | 160,100 |
Jun 28, 2024 | 0.0860 | 0.0900 | 0.0680 | 0.0750 | 0.0750 | 489,500 |
Jun 27, 2024 | 0.0850 | 0.0940 | 0.0680 | 0.0820 | 0.0820 | 1,523,200 |
Jun 26, 2024 | 0.0930 | 0.1900 | 0.0800 | 0.0820 | 0.0820 | 3,035,200 |
Jun 25, 2024 | 0.0900 | 0.1000 | 0.0800 | 0.1000 | 0.1000 | 119,300 |
Jun 24, 2024 | 0.1100 | 0.1100 | 0.0820 | 0.0900 | 0.0900 | 60,500 |
Jun 21, 2024 | 0.1100 | 0.1100 | 0.0900 | 0.0950 | 0.0950 | 118,200 |
Jun 20, 2024 | 0.0710 | 0.1300 | 0.0710 | 0.1100 | 0.1100 | 400,900 |
Jun 18, 2024 | 0.0890 | 0.0890 | 0.0760 | 0.0850 | 0.0850 | 58,400 |
Jun 17, 2024 | 0.0900 | 0.0900 | 0.0800 | 0.0840 | 0.0840 | 189,900 |
Jun 14, 2024 | 0.0810 | 0.0900 | 0.0790 | 0.0900 | 0.0900 | 237,900 |
Jun 13, 2024 | 0.0800 | 0.0850 | 0.0780 | 0.0820 | 0.0820 | 99,900 |
Jun 12, 2024 | 0.0800 | 0.0800 | 0.0710 | 0.0750 | 0.0750 | 101,900 |
Jun 11, 2024 | 0.0720 | 0.0800 | 0.0720 | 0.0800 | 0.0800 | 93,300 |
Jun 10, 2024 | 0.0800 | 0.0850 | 0.0720 | 0.0800 | 0.0800 | 100,000 |
Jun 7, 2024 | 0.0710 | 0.0850 | 0.0710 | 0.0820 | 0.0820 | 209,500 |
Jun 6, 2024 | 0.0800 | 0.0800 | 0.0700 | 0.0710 | 0.0710 | 183,700 |
Jun 5, 2024 | 0.0850 | 0.0850 | 0.0760 | 0.0790 | 0.0790 | 14,900 |
Jun 4, 2024 | 0.0780 | 0.0850 | 0.0700 | 0.0800 | 0.0800 | 132,800 |
Jun 3, 2024 | 0.0750 | 0.0880 | 0.0750 | 0.0850 | 0.0850 | 72,100 |
May 31, 2024 | 0.0850 | 0.0890 | 0.0750 | 0.0820 | 0.0820 | 77,100 |
May 30, 2024 | 0.0780 | 0.0900 | 0.0780 | 0.0800 | 0.0800 | 129,400 |
May 29, 2024 | 0.0730 | 0.0750 | 0.0730 | 0.0740 | 0.0740 | 84,900 |
May 28, 2024 | 0.0850 | 0.0850 | 0.0730 | 0.0800 | 0.0800 | 62,900 |
May 24, 2024 | 0.0890 | 0.0890 | 0.0760 | 0.0850 | 0.0850 | 19,800 |
May 23, 2024 | 0.0880 | 0.0900 | 0.0760 | 0.0890 | 0.0890 | 119,400 |
May 22, 2024 | 0.0800 | 0.0910 | 0.0800 | 0.0910 | 0.0910 | 192,200 |
May 21, 2024 | 0.0700 | 0.0850 | 0.0700 | 0.0850 | 0.0850 | 74,900 |
May 20, 2024 | 0.0800 | 0.0850 | 0.0710 | 0.0800 | 0.0800 | 78,900 |
May 17, 2024 | 0.0900 | 0.0900 | 0.0700 | 0.0800 | 0.0800 | 162,500 |
May 16, 2024 | 0.0900 | 0.0900 | 0.0710 | 0.0710 | 0.0710 | 75,600 |
May 15, 2024 | 0.0750 | 0.0750 | 0.0710 | 0.0720 | 0.0720 | 233,300 |
May 14, 2024 | 0.0790 | 0.0790 | 0.0700 | 0.0750 | 0.0750 | 125,500 |
May 13, 2024 | 0.0850 | 0.0900 | 0.0770 | 0.0790 | 0.0790 | 55,100 |
May 10, 2024 | 0.0820 | 0.1000 | 0.0810 | 0.0900 | 0.0900 | 82,300 |
May 9, 2024 | 0.0870 | 0.0950 | 0.0820 | 0.0890 | 0.0890 | 51,900 |
May 8, 2024 | 0.0750 | 0.1200 | 0.0750 | 0.1030 | 0.1030 | 316,300 |
May 7, 2024 | 0.1000 | 0.1000 | 0.0750 | 0.0830 | 0.0830 | 77,400 |
May 6, 2024 | 0.0750 | 0.0840 | 0.0750 | 0.0840 | 0.0840 | 83,700 |
May 3, 2024 | 0.0850 | 0.0850 | 0.0770 | 0.0780 | 0.0780 | 62,000 |
May 2, 2024 | 0.0710 | 0.0850 | 0.0710 | 0.0850 | 0.0850 | 133,800 |
May 1, 2024 | 0.0780 | 0.0820 | 0.0700 | 0.0740 | 0.0740 | 94,200 |
Apr 30, 2024 | 0.0740 | 0.0820 | 0.0740 | 0.0820 | 0.0820 | 95,000 |
Apr 29, 2024 | 0.0750 | 0.0850 | 0.0750 | 0.0800 | 0.0800 | 74,700 |
Apr 26, 2024 | 0.0900 | 0.0900 | 0.0760 | 0.0800 | 0.0800 | 65,600 |
Apr 25, 2024 | 0.0870 | 0.0900 | 0.0830 | 0.0870 | 0.0870 | 52,000 |
Apr 24, 2024 | 0.0860 | 0.0900 | 0.0800 | 0.0840 | 0.0840 | 172,200 |
Apr 23, 2024 | 0.1000 | 0.1000 | 0.0850 | 0.0900 | 0.0900 | 366,000 |
Apr 22, 2024 | 0.0960 | 0.1020 | 0.0950 | 0.0980 | 0.0980 | 160,000 |
Apr 19, 2024 | 0.1180 | 0.1180 | 0.1000 | 0.1150 | 0.1150 | 273,900 |
Apr 18, 2024 | 0.1000 | 0.1200 | 0.0940 | 0.1000 | 0.1000 | 236,600 |
Apr 17, 2024 | 0.1300 | 0.1300 | 0.1020 | 0.1150 | 0.1150 | 80,900 |
Apr 16, 2024 | 0.1300 | 0.1300 | 0.1250 | 0.1250 | 0.1250 | 800 |
Apr 15, 2024 | 0.1600 | 0.1600 | 0.1250 | 0.1300 | 0.1300 | 68,300 |
Apr 12, 2024 | 0.1210 | 0.1400 | 0.1120 | 0.1400 | 0.1400 | 41,300 |
Apr 11, 2024 | 0.1400 | 0.1400 | 0.1210 | 0.1210 | 0.1210 | 11,100 |
Apr 10, 2024 | 0.1500 | 0.1500 | 0.1320 | 0.1320 | 0.1320 | 38,500 |
Apr 9, 2024 | 0.1450 | 0.1500 | 0.1400 | 0.1400 | 0.1400 | 32,200 |
Apr 8, 2024 | 0.1690 | 0.1690 | 0.1450 | 0.1600 | 0.1600 | 30,200 |
Apr 5, 2024 | 0.1790 | 0.1790 | 0.1430 | 0.1690 | 0.1690 | 39,400 |
Apr 4, 2024 | 0.1410 | 0.1700 | 0.1230 | 0.1700 | 0.1700 | 291,800 |
Apr 3, 2024 | 0.1710 | 0.1800 | 0.1510 | 0.1700 | 0.1700 | 22,900 |
Apr 2, 2024 | 0.1950 | 0.1950 | 0.1350 | 0.1800 | 0.1800 | 394,000 |
Apr 1, 2024 | 0.1400 | 0.1940 | 0.1400 | 0.1940 | 0.1940 | 843,600 |
Mar 28, 2024 | 0.1100 | 0.1600 | 0.1000 | 0.1340 | 0.1340 | 944,100 |
Mar 27, 2024 | 0.1000 | 0.1000 | 0.0820 | 0.1000 | 0.1000 | 85,200 |
Mar 26, 2024 | 0.1000 | 0.1000 | 0.0830 | 0.0950 | 0.0950 | 67,400 |
Mar 25, 2024 | 0.1000 | 0.1080 | 0.0800 | 0.1000 | 0.1000 | 193,100 |
Mar 22, 2024 | 0.1000 | 0.1000 | 0.0920 | 0.0920 | 0.0920 | 46,400 |
Mar 21, 2024 | 0.1100 | 0.1100 | 0.0920 | 0.1060 | 0.1060 | 106,900 |
Mar 20, 2024 | 0.1200 | 0.1200 | 0.1000 | 0.1100 | 0.1100 | 40,900 |
Mar 19, 2024 | 0.1140 | 0.1200 | 0.1040 | 0.1100 | 0.1100 | 46,300 |
Mar 18, 2024 | 0.1120 | 0.1200 | 0.1100 | 0.1130 | 0.1130 | 34,600 |
Mar 15, 2024 | 0.1300 | 0.1390 | 0.1100 | 0.1290 | 0.1290 | 126,900 |
Mar 14, 2024 | 0.1120 | 0.1340 | 0.1000 | 0.1340 | 0.1340 | 293,700 |
Mar 13, 2024 | 0.0910 | 0.1190 | 0.0910 | 0.1140 | 0.1140 | 280,200 |
Mar 12, 2024 | 0.1080 | 0.1080 | 0.0910 | 0.0990 | 0.0990 | 74,500 |
Mar 11, 2024 | 0.1170 | 0.1170 | 0.0820 | 0.1080 | 0.1080 | 199,600 |
Mar 8, 2024 | 0.1070 | 0.1200 | 0.1070 | 0.1170 | 0.1170 | 143,400 |
Mar 7, 2024 | 0.1170 | 0.1270 | 0.1100 | 0.1270 | 0.1270 | 48,900 |
Mar 6, 2024 | 0.1400 | 0.1400 | 0.1070 | 0.1270 | 0.1270 | 106,400 |
Mar 5, 2024 | 0.1570 | 0.1570 | 0.1150 | 0.1300 | 0.1300 | 174,800 |
Mar 4, 2024 | 0.1450 | 0.1500 | 0.1450 | 0.1490 | 0.1490 | 68,400 |
Mar 1, 2024 | 0.1600 | 0.1600 | 0.1400 | 0.1500 | 0.1500 | 198,500 |
Feb 29, 2024 | 0.1700 | 0.1950 | 0.1450 | 0.1600 | 0.1600 | 213,700 |
Feb 28, 2024 | 0.1700 | 0.1800 | 0.1600 | 0.1700 | 0.1700 | 72,300 |
Feb 27, 2024 | 0.1700 | 0.1700 | 0.1500 | 0.1700 | 0.1700 | 39,800 |
Feb 26, 2024 | 0.1600 | 0.1800 | 0.1600 | 0.1700 | 0.1700 | 114,900 |
Feb 23, 2024 | 0.1950 | 0.1950 | 0.1500 | 0.1600 | 0.1600 | 52,000 |
Feb 22, 2024 | 0.1700 | 0.1700 | 0.1530 | 0.1700 | 0.1700 | 20,400 |
Feb 21, 2024 | 0.1950 | 0.1950 | 0.1520 | 0.1760 | 0.1760 | 113,800 |
Feb 20, 2024 | 0.2000 | 0.2000 | 0.1600 | 0.1600 | 0.1600 | 40,500 |
Feb 16, 2024 | 0.2200 | 0.2200 | 0.1600 | 0.1900 | 0.1900 | 182,800 |
Feb 15, 2024 | 0.1510 | 0.2100 | 0.1510 | 0.1700 | 0.1700 | 32,800 |
Feb 14, 2024 | 0.1550 | 0.2250 | 0.1450 | 0.1510 | 0.1510 | 207,700 |
Feb 13, 2024 | 0.1900 | 0.1900 | 0.1400 | 0.1550 | 0.1550 | 14,000 |
Feb 12, 2024 | 0.1600 | 0.1700 | 0.1150 | 0.1700 | 0.1700 | 47,300 |
Feb 9, 2024 | 0.1900 | 0.1900 | 0.1310 | 0.1600 | 0.1600 | 43,000 |
Feb 8, 2024 | 0.1600 | 0.1900 | 0.1310 | 0.1900 | 0.1900 | 67,900 |
Feb 7, 2024 | 0.1800 | 0.2000 | 0.1600 | 0.1900 | 0.1900 | 67,600 |
Feb 6, 2024 | 0.1600 | 0.2000 | 0.1510 | 0.2000 | 0.2000 | 43,200 |
Feb 5, 2024 | 0.2000 | 0.2000 | 0.1600 | 0.1700 | 0.1700 | 86,200 |
Feb 2, 2024 | 0.2130 | 0.2250 | 0.1800 | 0.2000 | 0.2000 | 56,400 |
Feb 1, 2024 | 0.2200 | 0.2250 | 0.1700 | 0.2000 | 0.2000 | 65,300 |
Jan 31, 2024 | 0.2320 | 0.2600 | 0.2170 | 0.2250 | 0.2250 | 147,000 |
Jan 30, 2024 | 0.2510 | 0.2700 | 0.2310 | 0.2700 | 0.2700 | 44,600 |
Jan 29, 2024 | 0.2410 | 0.2700 | 0.2380 | 0.2700 | 0.2700 | 61,000 |
Jan 26, 2024 | 0.2200 | 0.2810 | 0.2200 | 0.2600 | 0.2600 | 121,800 |
Jan 25, 2024 | 0.2500 | 0.2500 | 0.2200 | 0.2350 | 0.2350 | 48,000 |
Jan 24, 2024 | 0.2580 | 0.2850 | 0.2220 | 0.2500 | 0.2500 | 54,700 |
Jan 23, 2024 | 0.2510 | 0.2890 | 0.2260 | 0.2890 | 0.2890 | 43,400 |
Jan 22, 2024 | 0.3200 | 0.3200 | 0.2410 | 0.2600 | 0.2600 | 175,400 |
Jan 19, 2024 | 0.2690 | 0.3000 | 0.2600 | 0.3000 | 0.3000 | 37,700 |
Jan 18, 2024 | 0.3450 | 0.3450 | 0.2410 | 0.2900 | 0.2900 | 56,300 |
Related Tickers
BTMWW Bitcoin Depot Inc.
0.0890
+34.85%
CBTC XTRA Bitcoin Inc.
0.0013
0.00%
CCTL Coin Citadel
0.0001
0.00%
6FHA.F Futu Holdings Limited
84.00
+8.39%
BTM Bitcoin Depot Inc.
1.7900
+9.15%
M44.MU Marathon Digital Holdings Inc
20.24
+12.00%
MNTR Mentor Capital, Inc.
0.0700
0.00%
IFXY Infrax Systems, Inc.
0.0004
-20.00%
CNCKW Coincheck Group N.V.
1.9400
+14.12%
DMGGF DMG Blockchain Solutions Inc.
0.2500
-1.19%