Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
3/28/24 | 0.376 | 0.384 | 0.293 | 0.37 | 1,574.39 | 57,935,916.06 |
3/27/24 | 0.384 | 0.385 | 0.375 | 0.376 | 62.61 | 58,834,425.09 |
3/26/24 | 0.387 | 0.387 | 0.383 | 0.384 | 16.82 | 60,095,326.84 |
3/25/24 | 0.392 | 0.395 | 0.363 | 0.387 | 575.92 | 60,462,700.48 |
3/24/24 | 0.391 | 0.393 | 0.39 | 0.392 | 42.15 | 61,279,779.66 |
3/23/24 | 0.38 | 0.392 | 0.379 | 0.391 | 107.26 | 61,146,372.85 |
3/22/24 | 0.394 | 0.394 | 0.38 | 0.38 | 126.14 | 59,492,859.88 |
3/21/24 | 0.294 | 0.423 | 0.293 | 0.394 | 3,349.62 | 61,701,885.03 |
3/20/24 | 0.262 | 0.294 | 0.262 | 0.294 | 422.17 | 45,934,948.46 |
3/19/24 | 0.339 | 0.339 | 0.252 | 0.262 | 846.3 | 40,954,860.77 |
3/18/24 | 0.32 | 0.34 | 0.311 | 0.339 | 483.28 | 53,040,181.49 |
3/17/24 | 0.282 | 0.322 | 0.281 | 0.32 | 603.15 | 50,131,060 |
3/16/24 | 0.311 | 0.312 | 0.274 | 0.282 | 499.69 | 44,096,897.84 |
3/15/24 | 0.333 | 0.358 | 0.29 | 0.311 | 1,596.11 | 48,629,647.09 |
3/14/24 | 0.348 | 0.349 | 0.325 | 0.333 | 370.23 | 52,049,509.35 |
3/13/24 | 0.352 | 0.362 | 0.348 | 0.348 | 210.21 | 54,426,663.78 |
3/12/24 | 0.393 | 0.393 | 0.338 | 0.352 | 862.59 | 54,989,421.24 |
3/11/24 | 0.386 | 0.408 | 0.375 | 0.393 | 703.75 | 61,525,792.33 |
3/10/24 | 0.376 | 0.386 | 0.375 | 0.386 | 172.7 | 60,339,072.52 |
3/9/24 | 0.396 | 0.41 | 0.277 | 0.376 | 2,434.18 | 58,839,202.43 |
3/8/24 | 0.372 | 0.396 | 0.372 | 0.396 | 310 | 61,980,294.71 |
3/7/24 | 0.376 | 0.399 | 0.334 | 0.372 | 1,679.97 | 58,143,460.55 |
3/6/24 | 0.4 | 0.413 | 0.375 | 0.376 | 503.89 | 58,847,050.78 |
3/5/24 | 0.393 | 0.404 | 0.393 | 0.4 | 114.79 | 62,583,051.27 |
3/4/24 | 0.383 | 0.393 | 0.383 | 0.393 | 166.76 | 61,515,024.04 |
3/3/24 | 0.389 | 0.416 | 0.383 | 0.383 | 917.07 | 59,946,222.26 |
3/2/24 | 0.386 | 0.394 | 0.38 | 0.389 | 161.65 | 60,788,307.63 |
3/1/24 | 0.367 | 0.454 | 0.333 | 0.386 | 2,779.51 | 60,344,750.93 |
2/29/24 | 0.363 | 0.38 | 0.346 | 0.367 | 572 | 57,442,631.07 |
2/28/24 | 0.425 | 0.506 | 0.363 | 0.363 | 5,608.11 | 56,780,001.27 |
2/27/24 | 0.379 | 0.426 | 0.373 | 0.425 | 807.6 | 66,542,640.04 |
2/26/24 | 0.395 | 0.415 | 0.379 | 0.379 | 248.31 | 59,243,705.23 |
2/25/24 | 0.362 | 0.449 | 0.362 | 0.395 | 2,820.21 | 61,766,410.9 |
2/24/24 | 0.335 | 0.363 | 0.335 | 0.362 | 426.79 | 56,612,542.46 |
2/23/24 | 0.466 | 0.467 | 0.335 | 0.335 | 1,441.77 | 52,422,046.77 |
2/22/24 | 0.368 | 0.754 | 0.367 | 0.466 | 2,836.46 | 72,846,829.88 |
2/21/24 | 0.379 | 0.501 | 0.356 | 0.368 | 78.97 | 57,569,044.93 |
2/20/24 | 0.33 | 0.447 | 0.33 | 0.379 | 3,753.27 | 59,294,664.11 |
2/19/24 | 0.794 | 0.801 | 0.33 | 0.33 | 444.9 | 51,631,798.15 |
2/18/24 | 0.701 | 0.818 | 0.606 | 0.794 | 631.22 | 124,258,556.6 |
2/17/24 | 0.619 | 0.787 | 0.619 | 0.701 | 2,544.77 | 109,683,916.66 |
2/16/24 | 0.679 | 0.679 | 0.446 | 0.619 | 1,584.85 | 96,826,610.47 |
2/15/24 | 0.345 | 0.679 | 0.345 | 0.679 | 1,589.43 | 106,134,986.99 |
2/14/24 | 0.352 | 0.421 | 0.339 | 0.345 | 2,876.74 | 54,018,931.12 |
2/13/24 | 0.537 | 0.537 | 0.346 | 0.352 | 1,775.35 | 54,994,587.28 |
2/12/24 | 0.417 | 0.623 | 0.417 | 0.537 | 2,132.69 | 84,057,242.13 |
2/11/24 | 0.459 | 0.538 | 0.417 | 0.417 | 880.09 | 65,247,179.57 |
2/10/24 | 0.434 | 0.48 | 0.385 | 0.459 | 2,573.16 | 71,717,762.85 |
2/9/24 | 0.445 | 0.445 | 0.289 | 0.434 | 2,750.02 | 67,858,228 |
2/8/24 | 0.328 | 0.445 | 0.328 | 0.445 | 661.85 | 69,605,893.05 |
2/7/24 | 0.329 | 0.347 | 0.325 | 0.328 | 699.96 | 51,308,114.92 |
2/6/24 | 0.356 | 0.447 | 0.324 | 0.329 | 2,802.33 | 51,525,740.9 |
2/5/24 | 0.355 | 0.393 | 0.353 | 0.356 | 776.65 | 55,743,681.87 |
2/4/24 | 0.389 | 0.389 | 0.333 | 0.355 | 948.64 | 55,587,422.01 |
2/3/24 | 0.327 | 0.414 | 0.326 | 0.389 | 654.18 | 60,801,940.62 |
2/2/24 | 0.331 | 0.336 | 0.325 | 0.327 | 548.75 | 51,158,877.48 |
2/1/24 | 0.345 | 0.353 | 0.303 | 0.331 | 2,076.59 | 51,740,202.31 |
1/31/24 | 0.353 | 0.382 | 0.328 | 0.345 | 2,106.23 | 53,964,791.23 |
1/30/24 | 0.3 | 0.354 | 0.3 | 0.353 | 1,840.66 | 55,292,248.48 |
1/29/24 | 0.415 | 0.438 | 0.185 | 0.3 | 5,225.78 | 46,987,935.51 |
1/28/24 | 0.269 | 0.415 | 0.268 | 0.415 | 1,095.15 | 64,839,751.54 |
1/27/24 | 0.291 | 0.308 | 0.23 | 0.269 | 3,243.71 | 41,999,973.28 |
1/26/24 | 0.336 | 0.387 | 0.222 | 0.291 | 7,236.19 | 45,470,798.35 |
1/25/24 | 0.315 | 0.359 | 0.298 | 0.336 | 3,543.35 | 52,518,110.93 |
1/24/24 | 0.337 | 0.342 | 0.313 | 0.315 | 37,047.39 | 49,301,754.83 |
1/23/24 | 0.351 | 0.363 | 0.327 | 0.337 | 76,320.67 | 52,777,653.88 |
1/22/24 | 0.492 | 0.493 | 0.308 | 0.351 | 2,033,136.72 | 54,959,139.25 |
1/21/24 | 0.511 | 0.511 | 0.492 | 0.492 | 9,937.85 | 76,923,000.82 |
1/20/24 | 0.504 | 0.524 | 0.504 | 0.511 | 8,716.62 | 79,904,346.63 |
1/19/24 | 0.521 | 0.521 | 0.493 | 0.504 | 19,469.48 | 78,785,719.78 |
1/18/24 | 0.535 | 0.537 | 0.511 | 0.521 | 12,937.58 | 81,516,075.49 |
1/17/24 | 0.556 | 0.566 | 0.535 | 0.535 | 18,094.96 | 83,661,968.35 |
1/16/24 | 0.559 | 0.563 | 0.544 | 0.556 | 15,273.19 | 87,019,323.41 |
1/15/24 | 0.562 | 0.568 | 0.554 | 0.559 | 16,242.37 | 87,371,096.65 |
1/14/24 | 0.597 | 0.619 | 0.558 | 0.558 | 39,417.48 | 87,297,276.93 |
1/13/24 | 0.575 | 0.597 | 0.569 | 0.597 | 13,500.34 | 93,450,802.52 |
1/12/24 | 0.581 | 0.607 | 0.556 | 0.575 | 54,415.11 | 89,931,756.08 |
1/11/24 | 0.573 | 0.581 | 0.556 | 0.581 | 52,490.23 | 90,800,655.29 |
1/10/24 | 0.569 | 0.579 | 0.545 | 0.573 | 42,855.83 | 89,664,433.73 |
1/9/24 | 0.55 | 0.57 | 0.532 | 0.569 | 70,357.82 | 89,026,149.14 |
1/8/24 | 0.546 | 0.552 | 0.518 | 0.55 | 48,295.23 | 86,065,500.26 |
1/7/24 | 0.557 | 0.575 | 0.533 | 0.546 | 99,396.55 | 85,473,339.8 |
1/6/24 | 0.555 | 0.559 | 0.541 | 0.557 | 44,877.38 | 87,152,012.92 |
1/5/24 | 0.558 | 0.558 | 0.542 | 0.555 | 29,058.18 | 86,763,906.56 |
1/4/24 | 0.54 | 0.562 | 0.528 | 0.558 | 81,877.64 | 87,332,559.41 |
1/3/24 | 0.574 | 0.584 | 0.536 | 0.541 | 65,624.83 | 84,546,138.65 |
1/2/24 | 0.561 | 0.58 | 0.556 | 0.573 | 47,248.39 | 89,701,289.29 |
1/1/24 | 0.547 | 0.566 | 0.54 | 0.561 | 40,893.77 | 87,755,310.4 |
12/31/23 | 0.557 | 0.56 | 0.544 | 0.547 | 22,862.95 | 85,578,386.03 |
12/30/23 | 0.556 | 0.565 | 0.548 | 0.558 | 38,036.25 | 87,216,792.89 |