Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
3/28/24 | 0.271 | 0.28 | 0.267 | 0.277 | 8,875,464.65 | 41,466,177.76 |
3/27/24 | 0.263 | 0.274 | 0.259 | 0.271 | 10,018,103.83 | 40,536,149.09 |
3/26/24 | 0.254 | 0.268 | 0.252 | 0.263 | 5,722,677.94 | 39,300,417.84 |
3/25/24 | 0.252 | 0.256 | 0.248 | 0.254 | 5,524,880.5 | 37,933,390.23 |
3/24/24 | 0.232 | 0.253 | 0.23 | 0.252 | 4,882,728.18 | 37,675,996.2 |
3/23/24 | 0.229 | 0.242 | 0.228 | 0.233 | 3,799,732.17 | 34,776,306.92 |
3/22/24 | 0.237 | 0.239 | 0.221 | 0.229 | 4,224,160.63 | 34,254,953.86 |
3/21/24 | 0.234 | 0.238 | 0.227 | 0.237 | 4,624,669.11 | 35,521,492.15 |
3/20/24 | 0.214 | 0.238 | 0.203 | 0.234 | 6,439,970.73 | 34,945,851.77 |
3/19/24 | 0.229 | 0.252 | 0.206 | 0.214 | 13,601,742.56 | 32,022,625.66 |
3/18/24 | 0.248 | 0.248 | 0.222 | 0.229 | 4,586,840.02 | 34,320,377.29 |
3/17/24 | 0.238 | 0.251 | 0.231 | 0.249 | 4,358,917.34 | 37,165,883.71 |
3/16/24 | 0.262 | 0.269 | 0.235 | 0.238 | 6,094,361.93 | 35,595,441.4 |
3/15/24 | 0.274 | 0.29 | 0.246 | 0.262 | 9,453,750.53 | 39,153,413.57 |
3/14/24 | 0.285 | 0.317 | 0.264 | 0.274 | 24,463,718.69 | 40,933,326.49 |
3/13/24 | 0.255 | 0.29 | 0.248 | 0.285 | 14,213,653.61 | 42,578,296.85 |
3/12/24 | 0.248 | 0.261 | 0.243 | 0.255 | 11,085,668.88 | 38,168,346.88 |
3/11/24 | 0.231 | 0.25 | 0.223 | 0.248 | 6,398,455.03 | 37,039,303.55 |
3/10/24 | 0.239 | 0.244 | 0.227 | 0.231 | 5,009,975.1 | 34,486,103 |
3/9/24 | 0.245 | 0.257 | 0.239 | 0.239 | 8,459,350.38 | 35,691,552.54 |
3/8/24 | 0.227 | 0.246 | 0.222 | 0.244 | 7,647,984.53 | 36,558,294.53 |
3/7/24 | 0.22 | 0.227 | 0.214 | 0.227 | 3,930,195.21 | 33,951,283.61 |
3/6/24 | 0.208 | 0.22 | 0.204 | 0.219 | 4,662,779.29 | 32,827,459.8 |
3/5/24 | 0.227 | 0.234 | 0.199 | 0.208 | 7,312,189.25 | 31,174,714.61 |
3/4/24 | 0.225 | 0.23 | 0.219 | 0.227 | 5,408,752.81 | 34,022,044.96 |
3/3/24 | 0.227 | 0.232 | 0.218 | 0.225 | 5,238,366.66 | 33,615,844.61 |
3/2/24 | 0.215 | 0.229 | 0.214 | 0.227 | 5,502,387.41 | 33,909,937.03 |
3/1/24 | 0.207 | 0.215 | 0.207 | 0.215 | 3,725,813.25 | 32,120,652.62 |
2/29/24 | 0.212 | 0.217 | 0.203 | 0.207 | 5,116,555.84 | 30,913,974.05 |
2/28/24 | 0.2 | 0.218 | 0.198 | 0.212 | 8,879,781.33 | 31,716,832.68 |
2/27/24 | 0.201 | 0.203 | 0.197 | 0.2 | 3,532,745.5 | 29,917,721.36 |
2/26/24 | 0.194 | 0.203 | 0.191 | 0.201 | 3,761,391.78 | 30,014,268.05 |
2/25/24 | 0.196 | 0.198 | 0.192 | 0.194 | 2,849,422.85 | 29,030,436.63 |
2/24/24 | 0.2 | 0.208 | 0.196 | 0.196 | 4,521,540.29 | 29,372,634.56 |
2/23/24 | 0.19 | 0.207 | 0.186 | 0.2 | 7,156,110.56 | 29,922,186.61 |
2/22/24 | 0.185 | 0.194 | 0.181 | 0.19 | 3,682,156.61 | 28,392,169.61 |
2/21/24 | 0.188 | 0.189 | 0.179 | 0.185 | 2,977,272.24 | 27,682,996.94 |
2/20/24 | 0.196 | 0.197 | 0.183 | 0.188 | 3,478,785 | 28,198,611.49 |
2/19/24 | 0.194 | 0.198 | 0.192 | 0.196 | 3,214,312.81 | 29,324,910.8 |
2/18/24 | 0.193 | 0.198 | 0.191 | 0.194 | 2,743,280.64 | 29,008,629.97 |
2/17/24 | 0.199 | 0.199 | 0.188 | 0.193 | 3,686,957.47 | 28,902,093.13 |
2/16/24 | 0.186 | 0.202 | 0.186 | 0.199 | 9,788,975.98 | 29,722,920.2 |
2/15/24 | 0.184 | 0.186 | 0.182 | 0.186 | 3,551,985.51 | 27,876,536.63 |
2/14/24 | 0.181 | 0.184 | 0.179 | 0.184 | 2,838,710.96 | 27,532,533.29 |
2/13/24 | 0.18 | 0.183 | 0.176 | 0.181 | 2,577,911.68 | 27,057,874.88 |
2/12/24 | 0.178 | 0.183 | 0.177 | 0.181 | 2,967,749.02 | 27,029,356.34 |
2/11/24 | 0.177 | 0.182 | 0.177 | 0.178 | 2,304,812.34 | 26,698,198.99 |
2/10/24 | 0.179 | 0.181 | 0.175 | 0.177 | 2,497,067.09 | 26,510,274.83 |
2/9/24 | 0.176 | 0.181 | 0.171 | 0.179 | 5,946,480.33 | 26,878,704.9 |
2/8/24 | 0.175 | 0.176 | 0.172 | 0.176 | 2,391,304.66 | 26,298,915.84 |
2/7/24 | 0.168 | 0.175 | 0.167 | 0.175 | 2,263,551.82 | 26,175,977.98 |
2/6/24 | 0.166 | 0.169 | 0.163 | 0.168 | 2,300,772.29 | 25,132,775.39 |
2/5/24 | 0.17 | 0.172 | 0.164 | 0.166 | 2,311,054.78 | 24,812,123.24 |
2/4/24 | 0.175 | 0.175 | 0.168 | 0.17 | 2,213,212.68 | 25,465,569.09 |
2/3/24 | 0.175 | 0.176 | 0.173 | 0.175 | 1,878,288.3 | 26,234,167.18 |
2/2/24 | 0.176 | 0.177 | 0.174 | 0.175 | 2,049,370.4 | 26,168,699.17 |
2/1/24 | 0.175 | 0.177 | 0.171 | 0.176 | 2,282,221.94 | 26,345,290.97 |
1/31/24 | 0.183 | 0.183 | 0.174 | 0.175 | 2,787,565.11 | 26,229,230.39 |
1/30/24 | 0.184 | 0.188 | 0.183 | 0.183 | 3,134,691.77 | 27,357,083.07 |
1/29/24 | 0.182 | 0.185 | 0.181 | 0.184 | 2,304,757.41 | 27,577,652.37 |
1/28/24 | 0.185 | 0.187 | 0.18 | 0.182 | 2,671,522.21 | 27,209,686.14 |
1/27/24 | 0.189 | 0.189 | 0.183 | 0.185 | 2,474,957.75 | 27,795,285.87 |
1/26/24 | 0.185 | 0.189 | 0.183 | 0.189 | 2,871,936.78 | 28,287,792.52 |
1/25/24 | 0.181 | 0.187 | 0.178 | 0.185 | 3,098,822.62 | 27,685,781.82 |
1/24/24 | 0.185 | 0.187 | 0.178 | 0.182 | 3,056,085.93 | 27,222,279.09 |
1/23/24 | 0.198 | 0.208 | 0.175 | 0.185 | 7,282,827.51 | 27,779,740.15 |
1/22/24 | 0.196 | 0.207 | 0.189 | 0.198 | 7,359,480.62 | 29,658,850.72 |
1/21/24 | 0.202 | 0.203 | 0.196 | 0.196 | 3,371,020.01 | 29,370,672.59 |
1/20/24 | 0.196 | 0.214 | 0.194 | 0.202 | 9,785,358.25 | 30,280,029.54 |
1/19/24 | 0.186 | 0.198 | 0.176 | 0.196 | 4,348,119.16 | 29,401,737.97 |
1/18/24 | 0.204 | 0.205 | 0.182 | 0.186 | 4,037,428.58 | 27,951,867.82 |
1/17/24 | 0.195 | 0.207 | 0.195 | 0.204 | 7,505,446.3 | 30,632,847.64 |
1/16/24 | 0.188 | 0.197 | 0.187 | 0.195 | 3,636,567.24 | 29,291,274.14 |
1/15/24 | 0.192 | 0.202 | 0.187 | 0.188 | 5,047,797.74 | 28,240,163.42 |
1/14/24 | 0.184 | 0.201 | 0.182 | 0.192 | 6,877,982.77 | 28,714,562.79 |
1/13/24 | 0.177 | 0.187 | 0.173 | 0.184 | 2,781,460.94 | 27,602,656.27 |
1/12/24 | 0.182 | 0.186 | 0.173 | 0.177 | 2,841,663.07 | 26,475,570.1 |
1/11/24 | 0.18 | 0.187 | 0.177 | 0.182 | 3,222,470.9 | 27,302,602.02 |
1/10/24 | 0.168 | 0.183 | 0.167 | 0.18 | 3,231,690.89 | 27,029,847.46 |
1/9/24 | 0.178 | 0.179 | 0.163 | 0.168 | 2,873,425.81 | 25,256,617.67 |
1/8/24 | 0.172 | 0.179 | 0.163 | 0.178 | 3,254,676.25 | 26,729,857.34 |
1/7/24 | 0.188 | 0.192 | 0.171 | 0.172 | 3,771,361.99 | 25,835,428.44 |
1/6/24 | 0.202 | 0.207 | 0.185 | 0.188 | 6,113,489.56 | 28,190,362.24 |
1/5/24 | 0.19 | 0.203 | 0.184 | 0.202 | 6,888,643.11 | 30,285,203.52 |
1/4/24 | 0.183 | 0.193 | 0.18 | 0.19 | 3,166,930.38 | 28,463,321.68 |
1/3/24 | 0.195 | 0.199 | 0.176 | 0.183 | 5,764,533.47 | 27,409,335.3 |
1/2/24 | 0.197 | 0.2 | 0.191 | 0.195 | 3,634,521.44 | 29,187,257.19 |
1/1/24 | 0.189 | 0.197 | 0.187 | 0.197 | 3,633,884.64 | 29,504,309.26 |
12/31/23 | 0.196 | 0.197 | 0.187 | 0.189 | 3,724,219.39 | 28,372,619.06 |
12/30/23 | 0.201 | 0.21 | 0.195 | 0.196 | 4,716,401.12 | 29,475,510.23 |