Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
4/26/24 | 0.231 | 0.246 | 0.199 | 0.201 | 29,129,583.36 | 98,231,717.59 |
4/25/24 | 0.255 | 0.256 | 0.189 | 0.231 | 56,725,371.72 | 112,754,521.42 |
4/24/24 | 0.228 | 0.293 | 0.225 | 0.255 | 71,729,955.54 | 124,366,468.48 |
4/23/24 | 0.194 | 0.243 | 0.194 | 0.228 | 43,454,616.31 | 111,454,806.66 |
4/22/24 | 0.178 | 0.199 | 0.178 | 0.194 | 10,399,770.12 | 94,812,149.31 |
4/21/24 | 0.18 | 0.183 | 0.172 | 0.178 | 6,198,457.67 | 86,853,737.73 |
4/20/24 | 0.156 | 0.182 | 0.154 | 0.18 | 8,365,885.32 | 87,920,895.32 |
4/19/24 | 0.146 | 0.173 | 0.135 | 0.156 | 17,228,457.57 | 76,114,116.66 |
4/18/24 | 0.132 | 0.148 | 0.129 | 0.146 | 7,156,010.99 | 71,130,546.14 |
4/17/24 | 0.137 | 0.138 | 0.123 | 0.132 | 6,470,218.84 | 64,378,671.52 |
4/16/24 | 0.141 | 0.144 | 0.128 | 0.137 | 8,407,976.08 | 66,794,657.28 |
4/15/24 | 0.16 | 0.16 | 0.137 | 0.142 | 13,660,284.26 | 69,195,638.86 |
4/14/24 | 0.16 | 0.166 | 0.14 | 0.16 | 21,031,389.22 | 78,132,476.65 |
4/13/24 | 0.229 | 0.232 | 0.136 | 0.16 | 24,297,200.59 | 78,257,941.42 |
4/12/24 | 0.253 | 0.274 | 0.21 | 0.229 | 28,908,885.37 | 111,630,085.35 |
4/11/24 | 0.216 | 0.265 | 0.215 | 0.253 | 29,522,473.36 | 123,541,347.73 |
4/10/24 | 0.222 | 0.239 | 0.209 | 0.216 | 15,756,007.09 | 105,410,580.23 |
4/9/24 | 0.217 | 0.228 | 0.215 | 0.222 | 10,303,727.46 | 108,458,355.67 |
4/8/24 | 0.197 | 0.235 | 0.194 | 0.217 | 17,545,231.1 | 106,202,087.05 |
4/7/24 | 0.195 | 0.21 | 0.194 | 0.197 | 9,068,441.09 | 96,425,494.78 |
4/6/24 | 0.191 | 0.196 | 0.184 | 0.195 | 11,086,412.68 | 95,113,687.93 |
4/5/24 | 0.248 | 0.251 | 0.186 | 0.191 | 34,670,062.05 | 93,233,076.88 |
4/4/24 | 0.177 | 0.251 | 0.171 | 0.248 | 74,984,947.66 | 121,251,077.84 |
4/3/24 | 0.164 | 0.19 | 0.157 | 0.177 | 12,898,407.29 | 86,280,489.29 |
4/2/24 | 0.173 | 0.174 | 0.155 | 0.164 | 4,680,105.96 | 80,021,849.8 |
4/1/24 | 0.187 | 0.188 | 0.168 | 0.173 | 4,804,995.53 | 84,458,441.53 |
3/31/24 | 0.178 | 0.196 | 0.177 | 0.187 | 6,473,823.78 | 91,392,768.02 |
3/30/24 | 0.18 | 0.193 | 0.177 | 0.178 | 9,725,224.98 | 87,025,152.55 |
3/29/24 | 0.18 | 0.183 | 0.175 | 0.18 | 3,369,142.74 | 87,915,027.24 |
3/28/24 | 0.178 | 0.181 | 0.175 | 0.18 | 2,965,132.65 | 87,712,627.13 |
3/27/24 | 0.187 | 0.189 | 0.177 | 0.178 | 4,656,685.86 | 87,110,288.78 |
3/26/24 | 0.184 | 0.19 | 0.179 | 0.187 | 6,391,555.41 | 91,256,664.47 |
3/25/24 | 0.183 | 0.205 | 0.182 | 0.184 | 9,827,624.65 | 89,751,681.65 |
3/24/24 | 0.17 | 0.191 | 0.167 | 0.183 | 6,645,441.12 | 89,426,797.17 |
3/23/24 | 0.162 | 0.177 | 0.161 | 0.17 | 5,786,757.13 | 83,220,556.2 |
3/22/24 | 0.165 | 0.171 | 0.157 | 0.162 | 3,790,132.4 | 79,175,253.16 |
3/21/24 | 0.167 | 0.171 | 0.159 | 0.165 | 5,100,870.59 | 80,491,040.25 |
3/20/24 | 0.148 | 0.169 | 0.14 | 0.167 | 5,239,400.4 | 81,616,125.68 |
3/19/24 | 0.166 | 0.168 | 0.144 | 0.148 | 6,678,668.4 | 72,349,228.17 |
3/18/24 | 0.177 | 0.203 | 0.164 | 0.166 | 17,776,442.06 | 81,242,423.7 |
3/17/24 | 0.157 | 0.186 | 0.15 | 0.178 | 10,265,527.24 | 86,670,510.21 |
3/16/24 | 0.184 | 0.194 | 0.152 | 0.157 | 8,541,795.68 | 76,753,101.79 |
3/15/24 | 0.186 | 0.194 | 0.166 | 0.184 | 12,436,745.13 | 89,803,604.28 |
3/14/24 | 0.183 | 0.192 | 0.169 | 0.186 | 11,042,063.19 | 90,665,982.63 |
3/13/24 | 0.168 | 0.185 | 0.167 | 0.183 | 15,105,327.2 | 89,149,373.19 |
3/12/24 | 0.161 | 0.169 | 0.155 | 0.168 | 9,579,920.17 | 82,016,051.59 |
3/11/24 | 0.155 | 0.162 | 0.147 | 0.161 | 6,215,834.95 | 78,515,826.34 |
3/10/24 | 0.161 | 0.163 | 0.15 | 0.155 | 7,670,213.49 | 75,712,360.74 |
3/9/24 | 0.155 | 0.164 | 0.155 | 0.161 | 5,571,177.31 | 78,698,042.47 |
3/8/24 | 0.157 | 0.161 | 0.146 | 0.155 | 7,687,539.94 | 75,626,227.89 |
3/7/24 | 0.152 | 0.158 | 0.149 | 0.157 | 5,966,642.88 | 76,569,266.15 |
3/6/24 | 0.141 | 0.156 | 0.137 | 0.152 | 9,515,840.96 | 74,026,503.1 |
3/5/24 | 0.157 | 0.173 | 0.122 | 0.141 | 14,386,346.09 | 68,789,584.17 |
3/4/24 | 0.16 | 0.162 | 0.152 | 0.157 | 9,571,681.12 | 72,857,955.82 |
3/3/24 | 0.166 | 0.171 | 0.148 | 0.16 | 12,529,224.89 | 73,975,950.56 |
3/2/24 | 0.159 | 0.169 | 0.154 | 0.166 | 10,680,515.36 | 77,066,806.47 |
3/1/24 | 0.154 | 0.163 | 0.153 | 0.159 | 7,740,840.69 | 73,693,820.5 |
2/29/24 | 0.162 | 0.163 | 0.147 | 0.155 | 14,732,186.09 | 71,521,733.57 |
2/28/24 | 0.152 | 0.166 | 0.137 | 0.162 | 19,726,101.88 | 75,161,456.46 |
2/27/24 | 0.149 | 0.165 | 0.145 | 0.152 | 18,368,309.84 | 70,356,977.32 |
2/26/24 | 0.139 | 0.157 | 0.137 | 0.149 | 11,617,193.05 | 69,141,579.49 |
2/25/24 | 0.146 | 0.151 | 0.136 | 0.139 | 9,963,760.92 | 64,480,356.25 |
2/24/24 | 0.124 | 0.148 | 0.121 | 0.146 | 15,680,944 | 67,365,390.74 |
2/23/24 | 0.125 | 0.129 | 0.121 | 0.124 | 7,869,369.16 | 57,323,818.32 |
2/22/24 | 0.126 | 0.137 | 0.123 | 0.125 | 7,613,404.85 | 58,013,731.76 |
2/21/24 | 0.141 | 0.144 | 0.122 | 0.126 | 9,722,448.6 | 58,508,323.57 |
2/20/24 | 0.118 | 0.144 | 0.115 | 0.141 | 28,245,536.12 | 65,241,747.96 |
2/19/24 | 0.106 | 0.12 | 0.106 | 0.118 | 8,996,736.9 | 54,446,225.37 |
2/18/24 | 0.104 | 0.108 | 0.104 | 0.106 | 4,444,828.43 | 48,969,521.52 |
2/17/24 | 0.099 | 0.108 | 0.096 | 0.104 | 8,151,188.61 | 47,949,960.34 |
2/16/24 | 0.098 | 0.1 | 0.096 | 0.099 | 3,025,612.46 | 45,625,283.53 |
2/15/24 | 0.094 | 0.099 | 0.094 | 0.098 | 2,936,336.75 | 45,398,409.92 |
2/14/24 | 0.092 | 0.095 | 0.091 | 0.094 | 2,567,772.74 | 43,656,044.35 |
2/13/24 | 0.092 | 0.093 | 0.089 | 0.092 | 1,679,036.56 | 42,389,501.9 |
2/12/24 | 0.088 | 0.092 | 0.087 | 0.092 | 1,739,984.52 | 42,288,220.17 |
2/11/24 | 0.089 | 0.091 | 0.088 | 0.088 | 1,511,204.15 | 40,881,466.46 |
2/10/24 | 0.089 | 0.09 | 0.087 | 0.089 | 1,904,828.14 | 40,983,040.96 |
2/9/24 | 0.086 | 0.089 | 0.086 | 0.089 | 2,063,078.84 | 41,093,227.98 |
2/8/24 | 0.087 | 0.088 | 0.086 | 0.086 | 1,696,406.15 | 39,843,427.87 |
2/7/24 | 0.08 | 0.088 | 0.08 | 0.087 | 2,858,371.57 | 40,185,714.15 |
2/6/24 | 0.083 | 0.085 | 0.08 | 0.08 | 3,234,839.96 | 36,958,308.98 |
2/5/24 | 0.083 | 0.084 | 0.082 | 0.083 | 1,416,065.45 | 38,569,722.15 |
2/4/24 | 0.084 | 0.085 | 0.083 | 0.083 | 1,507,251.51 | 38,439,724.4 |
2/3/24 | 0.086 | 0.087 | 0.084 | 0.084 | 3,321,944.74 | 39,016,612.35 |
2/2/24 | 0.084 | 0.086 | 0.084 | 0.086 | 3,530,272.31 | 39,705,466.43 |
2/1/24 | 0.084 | 0.085 | 0.083 | 0.084 | 2,953,888.83 | 39,025,496.38 |
1/31/24 | 0.088 | 0.088 | 0.083 | 0.084 | 2,251,971.79 | 38,958,199.17 |
1/30/24 | 0.09 | 0.09 | 0.087 | 0.088 | 2,056,048.83 | 40,547,514.41 |
1/29/24 | 0.087 | 0.09 | 0.087 | 0.09 | 1,476,275.61 | 41,358,274.76 |
1/28/24 | 0.09 | 0.09 | 0.086 | 0.087 | 1,632,753.92 | 40,134,146.32 |