Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
3/27/24 | 0.697 | 0.734 | 0.63 | 0.641 | 38,488.62 | 76,894,105.01 |
3/26/24 | 0.621 | 0.706 | 0.621 | 0.697 | 131,588 | 83,691,845.89 |
3/25/24 | 0.542 | 0.626 | 0.532 | 0.621 | 86,238.05 | 74,550,710.02 |
3/24/24 | 0.541 | 0.549 | 0.521 | 0.542 | 22,964.59 | 65,054,079.13 |
3/23/24 | 0.524 | 0.553 | 0.517 | 0.541 | 18,985.06 | 64,867,659.89 |
3/22/24 | 0.553 | 0.56 | 0.51 | 0.524 | 13,818.95 | 62,926,349.85 |
3/21/24 | 0.521 | 0.573 | 0.508 | 0.553 | 29,398.07 | 66,374,177.39 |
3/20/24 | 0.491 | 0.533 | 0.455 | 0.521 | 42,172.53 | 62,562,970.58 |
3/19/24 | 0.528 | 0.549 | 0.473 | 0.491 | 35,285.43 | 58,875,568.85 |
3/18/24 | 0.588 | 0.591 | 0.525 | 0.528 | 28,970.14 | 63,371,936.6 |
3/17/24 | 0.586 | 0.598 | 0.542 | 0.584 | 47,487.09 | 70,056,197.87 |
3/16/24 | 0.562 | 0.616 | 0.536 | 0.586 | 57,582.68 | 70,288,702.34 |
3/15/24 | 0.594 | 0.617 | 0.527 | 0.562 | 58,638.85 | 67,451,219.96 |
3/14/24 | 0.621 | 0.638 | 0.566 | 0.594 | 56,069.51 | 71,282,563.36 |
3/13/24 | 0.634 | 0.67 | 0.613 | 0.621 | 76,931.79 | 74,559,093.15 |
3/12/24 | 0.647 | 0.683 | 0.607 | 0.634 | 31,213.66 | 76,106,490.9 |
3/11/24 | 0.622 | 0.692 | 0.594 | 0.647 | 66,685.26 | 77,686,984.05 |
3/10/24 | 0.587 | 0.666 | 0.576 | 0.622 | 56,893.74 | 74,618,636.21 |
3/9/24 | 0.544 | 0.611 | 0.544 | 0.587 | 72,957.73 | 70,496,304.11 |
3/8/24 | 0.572 | 0.595 | 0.532 | 0.544 | 30,990.86 | 65,282,382.96 |
3/7/24 | 0.535 | 0.593 | 0.524 | 0.572 | 46,691.36 | 68,598,463.92 |
3/6/24 | 0.468 | 0.535 | 0.468 | 0.535 | 46,626.76 | 64,196,233.04 |
3/5/24 | 0.504 | 0.538 | 0.466 | 0.468 | 36,431.43 | 56,194,983.15 |
3/4/24 | 0.539 | 0.569 | 0.5 | 0.504 | 53,833.64 | 60,463,576.16 |
3/3/24 | 0.517 | 0.548 | 0.478 | 0.539 | 44,621.53 | 64,688,289.04 |
3/2/24 | 0.533 | 0.534 | 0.494 | 0.517 | 35,854.42 | 62,054,028.71 |
3/1/24 | 0.525 | 0.551 | 0.493 | 0.533 | 43,460.63 | 63,953,448.24 |
2/29/24 | 0.546 | 0.564 | 0.485 | 0.525 | 70,404.78 | 63,024,796.38 |
2/28/24 | 0.547 | 0.582 | 0.489 | 0.546 | 56,118.15 | 65,462,497.09 |
2/27/24 | 0.503 | 0.635 | 0.502 | 0.554 | 239,796.68 | 66,482,127.54 |
2/26/24 | 0.535 | 0.536 | 0.399 | 0.503 | 50,557.18 | 60,408,446.35 |
2/25/24 | 0.551 | 0.554 | 0.516 | 0.535 | 35,563.7 | 64,217,144.6 |
2/24/24 | 0.541 | 0.554 | 0.509 | 0.55 | 22,985.49 | 66,052,892.25 |
2/23/24 | 0.58 | 0.622 | 0.523 | 0.541 | 37,595.52 | 64,874,967.84 |
2/22/24 | 0.567 | 0.64 | 0.532 | 0.58 | 64,333.89 | 69,604,141.66 |
2/21/24 | 0.556 | 0.595 | 0.514 | 0.567 | 39,436.7 | 68,035,805.4 |
2/20/24 | 0.352 | 0.559 | 0.352 | 0.556 | 102,666.99 | 66,663,519.01 |
2/19/24 | 0.362 | 0.494 | 0.35 | 0.352 | 25,846.02 | 42,226,747.14 |
2/18/24 | 0.349 | 0.482 | 0.349 | 0.362 | 39,240.64 | 43,442,502.46 |
2/17/24 | 0.351 | 0.439 | 0.348 | 0.349 | 49,789.21 | 41,905,552.87 |
2/16/24 | 0.351 | 0.454 | 0.351 | 0.351 | 20,524.64 | 42,077,719.21 |
2/15/24 | 0.351 | 0.433 | 0.351 | 0.351 | 41,447.97 | 42,077,719.21 |
2/14/24 | 0.351 | 0.433 | 0.351 | 0.351 | 102,542.89 | 42,077,719.21 |
2/13/24 | 0.356 | 0.356 | 0.35 | 0.351 | 27,720.74 | 42,077,719.21 |
2/12/24 | 0.356 | 0.358 | 0.353 | 0.356 | 441,305.06 | 42,718,092.32 |
2/11/24 | 0.355 | 0.356 | 0.354 | 0.356 | 232,303.37 | 42,730,265.52 |
2/10/24 | 0.354 | 0.356 | 0.354 | 0.355 | 17,300.49 | 42,554,432.2 |
2/9/24 | 0.355 | 0.361 | 0.354 | 0.354 | 339,137.35 | 42,528,830.22 |
2/8/24 | 0.332 | 0.361 | 0.326 | 0.355 | 434,724.35 | 42,604,687.64 |
2/7/24 | 0.319 | 0.343 | 0.317 | 0.332 | 33,848.58 | 39,789,175.7 |
2/6/24 | 0.335 | 0.353 | 0.307 | 0.319 | 68,934.38 | 38,292,985.72 |
2/5/24 | 0.315 | 0.338 | 0.307 | 0.335 | 69,434.35 | 40,207,061.34 |
2/4/24 | 0.337 | 0.342 | 0.308 | 0.315 | 223,638.04 | 37,778,652.91 |
2/3/24 | 0.363 | 0.363 | 0.331 | 0.337 | 153,045.63 | 40,381,678.02 |
2/2/24 | 0.366 | 0.378 | 0.351 | 0.363 | 297,514.22 | 43,590,278.88 |
2/1/24 | 0.4 | 0.4 | 0.365 | 0.366 | 28,181.04 | 43,955,399.41 |
1/31/24 | 0.442 | 0.461 | 0.387 | 0.4 | 137,344.01 | 47,964,431.03 |
1/30/24 | 0.488 | 0.488 | 0.436 | 0.442 | 23,907.03 | 52,999,805.83 |
1/29/24 | 0.488 | 0.493 | 0.453 | 0.488 | 33,675.05 | 58,534,265.82 |
1/28/24 | 0.1 | 1.293 | 0.1 | 0.488 | 2.29 | 58,549,110.92 |
1/27/24 | 0.203 | 0.209 | 0.08 | 0.1 | 0.55 | 11,958,693.42 |
1/26/24 | 0.199 | 0.203 | 0.188 | 0.203 | 0 | 24,311,500.61 |
1/25/24 | 0.191 | 0.208 | 0.181 | 0.199 | 0 | 23,916,322.38 |
1/24/24 | 0.182 | 0.191 | 0.182 | 0.191 | 0 | 22,905,992.7 |
1/23/24 | 0.195 | 0.195 | 0.178 | 0.182 | 0 | 21,893,280 |
1/22/24 | 0.192 | 0.198 | 0.187 | 0.195 | 0 | 23,451,432.74 |
1/21/24 | 0.196 | 0.198 | 0.191 | 0.192 | 0 | 23,067,357.08 |
1/20/24 | 0.196 | 0.198 | 0.19 | 0.196 | 0 | 23,547,262.59 |
1/19/24 | 0.192 | 0.198 | 0.187 | 0.196 | 0 | 23,524,214.7 |
1/18/24 | 0.194 | 0.207 | 0.187 | 0.192 | 0 | 23,038,807.73 |
1/17/24 | 0.197 | 0.199 | 0.194 | 0.194 | 0 | 23,299,772.15 |
1/16/24 | 0.198 | 0.203 | 0.197 | 0.197 | 0 | 23,605,174.79 |
1/15/24 | 0.204 | 0.211 | 0.197 | 0.198 | 0 | 23,788,881.46 |
1/14/24 | 0.206 | 0.269 | 0.2 | 0.204 | 0 | 24,509,523.16 |
1/13/24 | 0.205 | 0.219 | 0.195 | 0.206 | 0 | 24,737,089.29 |
1/12/24 | 0.194 | 0.206 | 0.194 | 0.205 | 0 | 24,636,688.99 |
1/11/24 | 0.202 | 0.202 | 0.193 | 0.194 | 0 | 23,293,965.33 |
1/10/24 | 0.192 | 0.203 | 0.183 | 0.202 | 0 | 24,182,149.84 |
1/9/24 | 0.194 | 0.204 | 0.192 | 0.192 | 0 | 23,085,080.15 |
1/8/24 | 0.19 | 0.205 | 0.173 | 0.194 | 0 | 23,227,080.2 |
1/7/24 | 0.186 | 0.206 | 0.172 | 0.19 | 0 | 22,810,553.85 |
1/6/24 | 0.185 | 0.201 | 0.185 | 0.186 | 0 | 22,260,995.21 |
1/5/24 | 0.194 | 0.207 | 0.185 | 0.185 | 0 | 22,254,187.99 |
1/4/24 | 0.21 | 0.21 | 0.161 | 0.194 | 0 | 23,335,170.44 |
1/3/24 | 0.21 | 0.211 | 0.203 | 0.21 | 0 | 25,256,247.06 |
1/2/24 | 0.214 | 0.214 | 0.207 | 0.21 | 0 | 25,168,243.4 |
1/1/24 | 0.213 | 0.214 | 0.205 | 0.214 | 0 | 25,637,426.91 |
12/31/23 | 0.212 | 0.214 | 0.209 | 0.21 | 0 | 25,185,021.55 |
12/30/23 | 0.21 | 0.212 | 0.209 | 0.212 | 0 | 25,442,329.82 |
12/29/23 | 0.208 | 0.214 | 0.208 | 0.21 | 0 | 25,213,054.35 |