Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
4/19/24 | 0.403 | 0.459 | 0.382 | 0.421 | 887,050.46 | 0 |
4/11/24 | 0.485 | 0.501 | 0.479 | 0.498 | 698,803.89 | 0 |
4/4/24 | 0.453 | 0.477 | 0.426 | 0.458 | 477,568.3 | 0 |
4/3/24 | 0.423 | 0.487 | 0.399 | 0.453 | 589,833.91 | 0 |
4/2/24 | 0.36 | 0.472 | 0.333 | 0.423 | 918,310.35 | 0 |
4/1/24 | 0.358 | 0.4 | 0.339 | 0.36 | 265,793.76 | 0 |
3/31/24 | 0.339 | 0.398 | 0.338 | 0.358 | 144,886.82 | 0 |
3/30/24 | 0.33 | 0.36 | 0.324 | 0.339 | 146,738 | 0 |
3/29/24 | 0.343 | 0.355 | 0.314 | 0.33 | 127,349.7 | 0 |
3/28/24 | 0.339 | 0.376 | 0.336 | 0.343 | 107,848.94 | 0 |
3/27/24 | 0.337 | 0.375 | 0.32 | 0.339 | 132,729.5 | 0 |
3/26/24 | 0.336 | 0.364 | 0.322 | 0.337 | 210,380.31 | 0 |
3/25/24 | 0.368 | 0.391 | 0.316 | 0.336 | 457,059.29 | 0 |
3/24/24 | 0.373 | 0.386 | 0.348 | 0.368 | 150,078.58 | 0 |
3/23/24 | 0.375 | 0.388 | 0.36 | 0.373 | 96,175.05 | 0 |
3/22/24 | 0.379 | 0.395 | 0.36 | 0.375 | 125,475.96 | 0 |
3/21/24 | 0.376 | 0.447 | 0.365 | 0.379 | 175,592.25 | 0 |
3/20/24 | 0.369 | 0.403 | 0.36 | 0.376 | 160,200.01 | 0 |
3/19/24 | 0.391 | 0.424 | 0.354 | 0.369 | 334,922.64 | 0 |
3/18/24 | 0.425 | 0.442 | 0.409 | 0.411 | 129,536.37 | 0 |
3/17/24 | 0.399 | 0.436 | 0.38 | 0.421 | 140,617.68 | 0 |
3/16/24 | 0.408 | 0.438 | 0.385 | 0.399 | 176,911.93 | 0 |
3/15/24 | 0.402 | 0.448 | 0.362 | 0.408 | 268,011.99 | 0 |
3/14/24 | 0.401 | 0.45 | 0.393 | 0.402 | 236,128.87 | 0 |
3/13/24 | 0.382 | 0.455 | 0.357 | 0.401 | 265,362.08 | 0 |
3/12/24 | 0.401 | 0.425 | 0.352 | 0.382 | 315,215.54 | 0 |
3/11/24 | 0.458 | 0.477 | 0.375 | 0.401 | 432,090.98 | 0 |
3/10/24 | 0.425 | 0.461 | 0.416 | 0.458 | 305,072.84 | 0 |
3/9/24 | 0.434 | 0.494 | 0.406 | 0.425 | 260,142.13 | 0 |
3/8/24 | 0.417 | 0.502 | 0.347 | 0.434 | 432,057.08 | 0 |
3/7/24 | 0.577 | 0.62 | 0.299 | 0.417 | 1,811,281.67 | 0 |
3/6/24 | 0.732 | 0.75 | 0.513 | 0.577 | 950,364.83 | 0 |
3/5/24 | 0.598 | 0.763 | 0.576 | 0.732 | 1,445,238 | 0 |
3/4/24 | 0.503 | 0.601 | 0.498 | 0.598 | 772,068.27 | 0 |
3/3/24 | 0.468 | 0.504 | 0.41 | 0.503 | 683,452.56 | 0 |
3/2/24 | 0.301 | 0.47 | 0.299 | 0.468 | 655,402.29 | 0 |
3/1/24 | 0.285 | 0.304 | 0.277 | 0.301 | 225,060.44 | 0 |
2/29/24 | 0.225 | 0.286 | 0.21 | 0.285 | 498,178.96 | 0 |
2/28/24 | 0.18 | 0.243 | 0.176 | 0.225 | 220,000.55 | 0 |
2/27/24 | 0.18 | 0.181 | 0.174 | 0.18 | 64,753.07 | 0 |
2/26/24 | 0.17 | 0.18 | 0.163 | 0.18 | 91,821.13 | 0 |
2/25/24 | 0.17 | 0.174 | 0.162 | 0.17 | 24,251.16 | 0 |
2/24/24 | 0.169 | 0.173 | 0.16 | 0.17 | 23,412.26 | 0 |
2/23/24 | 0.173 | 0.175 | 0.16 | 0.169 | 45,801.95 | 0 |
2/22/24 | 0.171 | 0.173 | 0.166 | 0.173 | 49,030.58 | 0 |
2/21/24 | 0.171 | 0.171 | 0.165 | 0.171 | 38,354.93 | 0 |
2/20/24 | 0.171 | 0.172 | 0.165 | 0.171 | 70,609.28 | 0 |
2/19/24 | 0.157 | 0.174 | 0.153 | 0.171 | 58,773.74 | 0 |
2/18/24 | 0.166 | 0.173 | 0.154 | 0.157 | 45,688.85 | 0 |
2/17/24 | 0.169 | 0.177 | 0.165 | 0.166 | 33,742.57 | 0 |
2/16/24 | 0.172 | 0.176 | 0.169 | 0.169 | 43,232.36 | 0 |
2/15/24 | 0.166 | 0.172 | 0.162 | 0.172 | 58,817.65 | 0 |
2/14/24 | 0.157 | 0.17 | 0.152 | 0.166 | 74,538.13 | 0 |
2/13/24 | 0.158 | 0.163 | 0.152 | 0.157 | 65,363.62 | 0 |
2/12/24 | 0.15 | 0.166 | 0.143 | 0.158 | 72,879.62 | 0 |
2/11/24 | 0.16 | 0.166 | 0.149 | 0.15 | 62,952.52 | 0 |
2/10/24 | 0.155 | 0.162 | 0.152 | 0.16 | 29,441.92 | 0 |
2/9/24 | 0.159 | 0.166 | 0.152 | 0.155 | 45,896.12 | 0 |
2/8/24 | 0.164 | 0.169 | 0.15 | 0.159 | 60,842.05 | 0 |
2/7/24 | 0.163 | 0.17 | 0.152 | 0.164 | 56,938.73 | 0 |
2/6/24 | 0.161 | 0.178 | 0.152 | 0.163 | 46,978.47 | 0 |
2/5/24 | 0.163 | 0.18 | 0.151 | 0.161 | 112,024.76 | 0 |
2/4/24 | 0.166 | 0.172 | 0.16 | 0.163 | 18,568.42 | 0 |
2/3/24 | 0.169 | 0.174 | 0.163 | 0.166 | 6,028.87 | 0 |
2/2/24 | 0.171 | 0.175 | 0.162 | 0.169 | 52,877.82 | 0 |
2/1/24 | 0.172 | 0.203 | 0.166 | 0.171 | 94,987.55 | 0 |
1/31/24 | 0.169 | 0.179 | 0.168 | 0.172 | 80,471.77 | 0 |
1/30/24 | 0.177 | 0.178 | 0.167 | 0.169 | 98,156.2 | 0 |
1/29/24 | 0.178 | 0.185 | 0.167 | 0.177 | 86,967.1 | 0 |
1/28/24 | 0.175 | 0.199 | 0.174 | 0.178 | 38,584.29 | 0 |
1/27/24 | 0.183 | 0.187 | 0.171 | 0.175 | 19,356.08 | 0 |
1/26/24 | 0.178 | 0.189 | 0.175 | 0.183 | 35,389.45 | 0 |
1/25/24 | 0.176 | 0.181 | 0.17 | 0.178 | 31,158.47 | 0 |
1/24/24 | 0.18 | 0.188 | 0.171 | 0.176 | 57,276.69 | 0 |
1/23/24 | 0.179 | 0.189 | 0.173 | 0.18 | 69,506.29 | 0 |
1/22/24 | 0.185 | 0.193 | 0.178 | 0.179 | 43,502.43 | 0 |
1/21/24 | 0.185 | 0.19 | 0.179 | 0.185 | 30,922.8 | 0 |
1/20/24 | 0.189 | 0.194 | 0.181 | 0.185 | 24,196.74 | 0 |
1/19/24 | 0.188 | 0.198 | 0.178 | 0.189 | 66,607.6 | 0 |
1/18/24 | 0.189 | 0.198 | 0.183 | 0.188 | 36,578.12 | 0 |
1/17/24 | 0.194 | 0.2 | 0.181 | 0.189 | 80,046.1 | 0 |
1/16/24 | 0.192 | 0.22 | 0.183 | 0.194 | 47,421.25 | 0 |
1/15/24 | 0.196 | 0.206 | 0.185 | 0.192 | 34,968.69 | 0 |
1/14/24 | 0.197 | 0.209 | 0.184 | 0.196 | 77,619.22 | 0 |
1/13/24 | 0.202 | 0.246 | 0.18 | 0.197 | 86,984.55 | 0 |
1/12/24 | 0.2 | 0.212 | 0.18 | 0.202 | 45,608.21 | 0 |
1/11/24 | 0.199 | 0.229 | 0.183 | 0.2 | 132,593.12 | 0 |
1/10/24 | 0.207 | 0.208 | 0.174 | 0.199 | 66,399.76 | 0 |
1/9/24 | 0.202 | 0.209 | 0.197 | 0.207 | 22,474.93 | 0 |
1/8/24 | 0.206 | 0.21 | 0.198 | 0.202 | 43,345.94 | 0 |