Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
4/23/24 | 0.221 | 0.238 | 0.22 | 0.231 | 5,437,338.95 | 33,239,788.91 |
4/22/24 | 0.22 | 0.229 | 0.22 | 0.221 | 4,705,686.7 | 31,791,237.14 |
4/21/24 | 0.229 | 0.231 | 0.215 | 0.22 | 3,518,277.58 | 31,726,743.28 |
4/20/24 | 0.211 | 0.23 | 0.209 | 0.23 | 3,297,761.88 | 33,059,795.7 |
4/19/24 | 0.211 | 0.217 | 0.198 | 0.211 | 5,580,251.13 | 30,386,376.66 |
4/18/24 | 0.2 | 0.212 | 0.196 | 0.211 | 3,958,623.13 | 30,373,158.17 |
4/17/24 | 0.204 | 0.205 | 0.193 | 0.2 | 4,356,517.46 | 28,793,448.47 |
4/16/24 | 0.203 | 0.209 | 0.195 | 0.204 | 6,088,004.78 | 29,352,695.24 |
4/15/24 | 0.223 | 0.225 | 0.201 | 0.203 | 5,992,683.34 | 29,212,320.84 |
4/14/24 | 0.206 | 0.224 | 0.193 | 0.223 | 5,201,697.15 | 32,065,194.6 |
4/13/24 | 0.226 | 0.235 | 0.197 | 0.206 | 9,060,148.47 | 29,650,496.36 |
4/12/24 | 0.261 | 0.271 | 0.222 | 0.226 | 8,254,882.48 | 32,609,333.58 |
4/11/24 | 0.279 | 0.28 | 0.261 | 0.261 | 5,230,439.93 | 37,662,783.67 |
4/10/24 | 0.29 | 0.292 | 0.268 | 0.279 | 7,438,163.21 | 40,238,538.64 |
4/9/24 | 0.311 | 0.314 | 0.29 | 0.29 | 10,993,952.99 | 41,802,580.49 |
4/8/24 | 0.312 | 0.314 | 0.303 | 0.311 | 7,375,356.06 | 44,326,631.24 |
4/7/24 | 0.306 | 0.317 | 0.305 | 0.312 | 9,296,974.34 | 44,526,641.65 |
4/6/24 | 0.296 | 0.316 | 0.296 | 0.305 | 11,270,629.6 | 43,529,106.38 |
4/5/24 | 0.32 | 0.326 | 0.296 | 0.296 | 9,963,629.44 | 42,243,794.8 |
4/4/24 | 0.294 | 0.331 | 0.28 | 0.32 | 11,681,818.1 | 45,652,949.44 |
4/3/24 | 0.282 | 0.325 | 0.282 | 0.294 | 14,276,181 | 41,927,019.97 |
4/2/24 | 0.306 | 0.306 | 0.281 | 0.282 | 11,206,402.87 | 40,269,304.82 |
4/1/24 | 0.326 | 0.329 | 0.297 | 0.306 | 10,396,610.8 | 43,585,708.98 |
3/31/24 | 0.344 | 0.349 | 0.316 | 0.326 | 14,288,810.08 | 46,411,701.7 |
3/30/24 | 0.282 | 0.376 | 0.281 | 0.345 | 59,477,103.31 | 49,118,011.56 |
3/29/24 | 0.286 | 0.287 | 0.279 | 0.282 | 4,792,292.08 | 40,186,020.2 |
3/28/24 | 0.278 | 0.299 | 0.276 | 0.286 | 8,873,061.71 | 40,711,270.62 |
3/27/24 | 0.284 | 0.305 | 0.274 | 0.278 | 13,263,188.41 | 39,679,682.8 |
3/26/24 | 0.265 | 0.336 | 0.265 | 0.284 | 21,642,460.77 | 40,543,953.5 |
3/25/24 | 0.272 | 0.275 | 0.262 | 0.265 | 7,719,019.5 | 37,832,167.52 |
3/24/24 | 0.249 | 0.278 | 0.246 | 0.272 | 10,517,259.31 | 38,724,650.21 |
3/23/24 | 0.248 | 0.26 | 0.248 | 0.249 | 5,428,137.49 | 35,489,376.23 |
3/22/24 | 0.252 | 0.255 | 0.24 | 0.248 | 6,797,972.46 | 35,403,621.77 |
3/21/24 | 0.243 | 0.254 | 0.24 | 0.252 | 7,617,404.53 | 35,920,632.27 |
3/20/24 | 0.226 | 0.244 | 0.221 | 0.243 | 8,903,151.26 | 34,654,504.93 |
3/19/24 | 0.245 | 0.247 | 0.224 | 0.226 | 9,226,147.17 | 32,150,359.08 |
3/18/24 | 0.256 | 0.257 | 0.234 | 0.245 | 7,683,009.73 | 34,983,922.78 |
3/17/24 | 0.237 | 0.257 | 0.232 | 0.256 | 7,461,098.26 | 36,531,771.13 |
3/16/24 | 0.257 | 0.268 | 0.234 | 0.237 | 8,510,698.22 | 33,720,534.44 |
3/15/24 | 0.265 | 0.268 | 0.241 | 0.257 | 12,486,361.12 | 36,596,083.17 |
3/14/24 | 0.27 | 0.275 | 0.253 | 0.266 | 9,730,584.35 | 37,843,532.39 |
3/13/24 | 0.255 | 0.273 | 0.254 | 0.27 | 8,390,260.83 | 38,513,068.09 |
3/12/24 | 0.256 | 0.27 | 0.245 | 0.255 | 10,710,883.21 | 36,403,935.75 |
3/11/24 | 0.242 | 0.262 | 0.237 | 0.256 | 8,513,547.2 | 36,501,161.43 |
3/10/24 | 0.251 | 0.251 | 0.239 | 0.242 | 7,044,287.38 | 34,490,383.13 |
3/9/24 | 0.251 | 0.26 | 0.248 | 0.251 | 6,384,842.98 | 35,791,766.32 |
3/8/24 | 0.238 | 0.25 | 0.236 | 0.25 | 7,810,884.84 | 35,582,145.51 |
3/7/24 | 0.231 | 0.239 | 0.23 | 0.238 | 5,622,061.03 | 33,996,849.24 |
3/6/24 | 0.22 | 0.233 | 0.218 | 0.231 | 7,003,537.75 | 32,912,430.79 |
3/5/24 | 0.242 | 0.243 | 0.206 | 0.22 | 11,777,308.35 | 31,386,394.39 |
3/4/24 | 0.239 | 0.245 | 0.235 | 0.242 | 8,671,977.91 | 34,488,165.16 |
3/3/24 | 0.233 | 0.241 | 0.226 | 0.239 | 5,550,259 | 34,026,567.94 |
3/2/24 | 0.221 | 0.239 | 0.221 | 0.233 | 6,744,175.21 | 33,170,109.63 |
3/1/24 | 0.214 | 0.221 | 0.214 | 0.221 | 5,252,201.4 | 31,498,027.82 |
2/29/24 | 0.215 | 0.22 | 0.212 | 0.214 | 6,708,454.24 | 30,454,589.4 |
2/28/24 | 0.208 | 0.221 | 0.208 | 0.216 | 10,201,290.83 | 30,739,930.22 |
2/27/24 | 0.21 | 0.216 | 0.208 | 0.208 | 6,554,055.32 | 29,717,037.86 |
2/26/24 | 0.205 | 0.215 | 0.203 | 0.21 | 6,416,545.61 | 29,926,395.6 |
2/25/24 | 0.21 | 0.213 | 0.205 | 0.205 | 4,431,886.8 | 29,231,421.15 |
2/24/24 | 0.212 | 0.219 | 0.205 | 0.21 | 13,125,159.68 | 30,002,065.17 |
2/23/24 | 0.198 | 0.286 | 0.195 | 0.213 | 40,906,421.16 | 30,313,392.76 |
2/22/24 | 0.192 | 0.2 | 0.188 | 0.198 | 3,762,835.91 | 28,198,277.39 |
2/21/24 | 0.192 | 0.195 | 0.187 | 0.192 | 3,387,300.02 | 27,325,495.8 |
2/20/24 | 0.199 | 0.202 | 0.189 | 0.192 | 5,600,443.7 | 27,416,220.36 |
2/19/24 | 0.203 | 0.203 | 0.199 | 0.199 | 3,857,584.28 | 28,362,086.65 |
2/18/24 | 0.195 | 0.204 | 0.194 | 0.203 | 2,977,644.01 | 28,891,160.3 |
2/17/24 | 0.202 | 0.202 | 0.192 | 0.195 | 3,487,826.34 | 27,835,602.68 |
2/16/24 | 0.192 | 0.215 | 0.191 | 0.202 | 7,442,481.4 | 28,779,111.85 |
2/15/24 | 0.193 | 0.196 | 0.191 | 0.192 | 3,323,734.85 | 27,387,579.33 |
2/14/24 | 0.188 | 0.194 | 0.186 | 0.193 | 3,117,322.04 | 27,522,227.79 |
2/13/24 | 0.19 | 0.191 | 0.184 | 0.188 | 3,517,636.39 | 26,778,113.82 |
2/12/24 | 0.184 | 0.192 | 0.179 | 0.19 | 3,613,242.62 | 27,046,674.3 |
2/11/24 | 0.184 | 0.189 | 0.183 | 0.184 | 1,942,268.84 | 26,180,038.31 |
2/10/24 | 0.186 | 0.189 | 0.18 | 0.185 | 2,835,588.4 | 26,302,390.24 |
2/9/24 | 0.179 | 0.189 | 0.177 | 0.186 | 3,285,024.82 | 26,546,210.91 |
2/8/24 | 0.174 | 0.18 | 0.173 | 0.179 | 1,982,114.49 | 25,478,391.89 |
2/7/24 | 0.169 | 0.175 | 0.169 | 0.174 | 1,374,602.97 | 24,781,595.26 |
2/6/24 | 0.168 | 0.171 | 0.167 | 0.169 | 1,482,746.09 | 24,131,565.64 |
2/5/24 | 0.169 | 0.173 | 0.167 | 0.168 | 1,827,342.94 | 23,933,235.45 |
2/4/24 | 0.17 | 0.173 | 0.167 | 0.169 | 1,518,765.49 | 24,066,248.79 |
2/3/24 | 0.171 | 0.174 | 0.17 | 0.17 | 1,797,980.08 | 24,200,874.72 |
2/2/24 | 0.171 | 0.172 | 0.169 | 0.171 | 1,430,218.96 | 24,420,964.03 |
2/1/24 | 0.17 | 0.172 | 0.168 | 0.171 | 1,841,155.2 | 24,414,496.18 |
1/31/24 | 0.175 | 0.176 | 0.17 | 0.17 | 2,546,877.03 | 24,221,837.19 |
1/30/24 | 0.177 | 0.179 | 0.175 | 0.175 | 2,139,377.48 | 24,942,568.93 |
1/29/24 | 0.175 | 0.177 | 0.171 | 0.177 | 2,246,998.53 | 25,199,154.66 |
1/28/24 | 0.175 | 0.179 | 0.175 | 0.175 | 1,962,035.34 | 24,991,213.45 |
1/27/24 | 0.177 | 0.177 | 0.174 | 0.175 | 1,689,096.51 | 25,016,269.25 |
1/26/24 | 0.168 | 0.177 | 0.168 | 0.177 | 1,756,260.79 | 25,220,763.25 |
1/25/24 | 0.173 | 0.173 | 0.166 | 0.168 | 2,004,722.8 | 24,003,455.04 |