Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
4/27/24 | 0.194 | 0.195 | 0.184 | 0.188 | 89.67 | 0 |
4/26/24 | 0.199 | 0.199 | 0.176 | 0.194 | 1,550.89 | 0 |
4/25/24 | 0.201 | 0.201 | 0.179 | 0.199 | 110.67 | 0 |
4/24/24 | 0.193 | 0.201 | 0.176 | 0.201 | 100.37 | 0 |
4/23/24 | 0.199 | 0.203 | 0.179 | 0.193 | 158.69 | 0 |
4/22/24 | 0.197 | 0.199 | 0.193 | 0.199 | 21.75 | 0 |
4/21/24 | 0.202 | 0.202 | 0.176 | 0.197 | 961.12 | 0 |
4/20/24 | 0.179 | 0.203 | 0.176 | 0.202 | 624.78 | 0 |
4/19/24 | 0.182 | 0.205 | 0.176 | 0.179 | 74.19 | 0 |
4/18/24 | 0.175 | 0.202 | 0.175 | 0.182 | 409.28 | 0 |
4/17/24 | 0.201 | 0.207 | 0.173 | 0.175 | 2,494.34 | 0 |
4/16/24 | 0.208 | 0.219 | 0.174 | 0.201 | 592.99 | 0 |
4/15/24 | 0.205 | 0.216 | 0.194 | 0.208 | 1,122.14 | 0 |
4/14/24 | 0.201 | 0.227 | 0.2 | 0.205 | 266.67 | 0 |
4/13/24 | 0.219 | 0.227 | 0.192 | 0.201 | 1,278.29 | 0 |
4/12/24 | 0.222 | 0.236 | 0.218 | 0.219 | 3,310.33 | 0 |
4/11/24 | 0.221 | 0.236 | 0.221 | 0.222 | 3,216.76 | 0 |
4/10/24 | 0.227 | 0.236 | 0.22 | 0.221 | 6,946.36 | 0 |
4/9/24 | 0.236 | 0.236 | 0.226 | 0.227 | 4,026.44 | 0 |
4/8/24 | 0.223 | 0.236 | 0.223 | 0.236 | 9,507.17 | 0 |
4/7/24 | 0.233 | 0.233 | 0.218 | 0.223 | 3,336.18 | 0 |
4/6/24 | 0.22 | 0.233 | 0.217 | 0.233 | 691.88 | 0 |
4/5/24 | 0.242 | 0.243 | 0.211 | 0.22 | 8,441.47 | 0 |
4/4/24 | 0.235 | 0.243 | 0.229 | 0.242 | 13,062.53 | 0 |
4/3/24 | 0.237 | 0.25 | 0.23 | 0.235 | 6,846.36 | 0 |
4/2/24 | 0.248 | 0.251 | 0.237 | 0.237 | 450.27 | 0 |
4/1/24 | 0.245 | 0.255 | 0.241 | 0.248 | 10,697.66 | 0 |
3/31/24 | 0.26 | 0.26 | 0.24 | 0.243 | 17,765.37 | 0 |
3/30/24 | 0.246 | 0.264 | 0.241 | 0.26 | 7,434.66 | 0 |
3/29/24 | 0.249 | 0.251 | 0.241 | 0.246 | 13,822.15 | 0 |
3/28/24 | 0.253 | 0.262 | 0.246 | 0.249 | 29,901.9 | 0 |
3/27/24 | 0.253 | 0.263 | 0.247 | 0.253 | 23,734.83 | 0 |
3/26/24 | 0.259 | 0.263 | 0.247 | 0.253 | 26,775.81 | 0 |
3/25/24 | 0.256 | 0.261 | 0.246 | 0.259 | 23,920.01 | 0 |
3/24/24 | 0.256 | 0.262 | 0.242 | 0.256 | 25,338.95 | 0 |
3/23/24 | 0.251 | 0.266 | 0.25 | 0.256 | 18,673.33 | 0 |
3/22/24 | 0.243 | 0.253 | 0.238 | 0.25 | 22,859.81 | 0 |
3/21/24 | 0.234 | 0.248 | 0.233 | 0.242 | 17,687.24 | 0 |
3/20/24 | 0.243 | 0.247 | 0.227 | 0.234 | 16,038.07 | 0 |
3/19/24 | 0.253 | 0.259 | 0.233 | 0.241 | 16,504.96 | 0 |
3/18/24 | 0.252 | 0.264 | 0.241 | 0.253 | 22,838.12 | 0 |
3/17/24 | 0.235 | 0.263 | 0.226 | 0.253 | 19,448.2 | 0 |
3/16/24 | 0.262 | 0.27 | 0.235 | 0.236 | 24,749.83 | 0 |
3/15/24 | 0.271 | 0.276 | 0.253 | 0.262 | 23,587.16 | 0 |
3/14/24 | 0.273 | 0.281 | 0.27 | 0.271 | 27,974.38 | 0 |
3/13/24 | 0.275 | 0.279 | 0.265 | 0.273 | 33,750.26 | 0 |
3/12/24 | 0.281 | 0.281 | 0.27 | 0.275 | 30,646.63 | 0 |
3/11/24 | 0.271 | 0.281 | 0.267 | 0.281 | 32,099.21 | 0 |
3/10/24 | 0.272 | 0.283 | 0.267 | 0.271 | 21,587.96 | 0 |
3/9/24 | 0.273 | 0.275 | 0.258 | 0.272 | 28,623.81 | 0 |
3/8/24 | 0.273 | 0.287 | 0.263 | 0.274 | 29,833.99 | 0 |
3/7/24 | 0.268 | 0.289 | 0.265 | 0.273 | 23,928.66 | 0 |
3/6/24 | 0.283 | 0.286 | 0.261 | 0.268 | 25,633.96 | 0 |
3/5/24 | 0.276 | 0.289 | 0.264 | 0.283 | 22,844.91 | 0 |
3/4/24 | 0.276 | 0.292 | 0.269 | 0.275 | 34,428.25 | 0 |
3/3/24 | 0.272 | 0.291 | 0.27 | 0.276 | 39,817.54 | 0 |
3/2/24 | 0.29 | 0.293 | 0.271 | 0.272 | 27,746.09 | 0 |
3/1/24 | 0.3 | 0.3 | 0.281 | 0.29 | 26,981.6 | 0 |
2/29/24 | 0.3 | 0.315 | 0.29 | 0.3 | 23,652.37 | 0 |
2/28/24 | 0.296 | 0.397 | 0.294 | 0.3 | 28,869.87 | 0 |
2/27/24 | 0.295 | 0.303 | 0.289 | 0.296 | 24,824.9 | 0 |
2/26/24 | 0.29 | 0.302 | 0.286 | 0.295 | 21,672.5 | 0 |
2/25/24 | 0.296 | 0.301 | 0.28 | 0.29 | 19,910.55 | 0 |
2/24/24 | 0.28 | 0.305 | 0.278 | 0.296 | 20,684.69 | 0 |
2/23/24 | 0.29 | 0.351 | 0.275 | 0.28 | 28,747.32 | 0 |
2/22/24 | 0.297 | 0.311 | 0.286 | 0.29 | 14,580.26 | 0 |
2/21/24 | 0.299 | 0.327 | 0.289 | 0.298 | 22,180.84 | 0 |
2/20/24 | 0.321 | 0.325 | 0.275 | 0.299 | 25,936.02 | 0 |
2/19/24 | 0.329 | 0.338 | 0.312 | 0.321 | 20,573.66 | 0 |
2/18/24 | 0.276 | 0.402 | 0.271 | 0.327 | 35,720.49 | 0 |
2/17/24 | 0.279 | 0.311 | 0.263 | 0.277 | 24,710.59 | 0 |
2/16/24 | 0.265 | 0.29 | 0.265 | 0.279 | 18,008.95 | 0 |
2/15/24 | 0.263 | 0.283 | 0.253 | 0.265 | 35,791.61 | 0 |
2/14/24 | 0.307 | 0.307 | 0.26 | 0.263 | 33,842.35 | 0 |
2/13/24 | 0.301 | 0.315 | 0.291 | 0.307 | 21,158.32 | 0 |
2/12/24 | 0.295 | 0.309 | 0.294 | 0.301 | 23,745.32 | 0 |
2/11/24 | 0.297 | 0.321 | 0.29 | 0.295 | 22,675.07 | 0 |
2/10/24 | 0.285 | 0.346 | 0.276 | 0.297 | 18,146.44 | 0 |
2/9/24 | 0.303 | 0.306 | 0.266 | 0.285 | 28,643.08 | 0 |
2/8/24 | 0.258 | 0.468 | 0.253 | 0.303 | 56,591.41 | 0 |
2/7/24 | 0.268 | 0.271 | 0.252 | 0.259 | 25,411.89 | 0 |
2/6/24 | 0.28 | 0.283 | 0.266 | 0.268 | 18,311.32 | 0 |
2/5/24 | 0.274 | 0.287 | 0.269 | 0.277 | 17,547.91 | 0 |
2/4/24 | 0.265 | 0.288 | 0.26 | 0.274 | 16,846.63 | 0 |
2/3/24 | 0.273 | 0.277 | 0.263 | 0.265 | 25,117.72 | 0 |
2/2/24 | 0.268 | 0.28 | 0.264 | 0.269 | 15,765.64 | 0 |
2/1/24 | 0.291 | 0.291 | 0.265 | 0.269 | 28,581.11 | 0 |
1/31/24 | 0.29 | 0.294 | 0.289 | 0.29 | 30,461.98 | 0 |
1/30/24 | 0.302 | 0.309 | 0.281 | 0.291 | 21,072.3 | 0 |
1/29/24 | 0.309 | 0.32 | 0.291 | 0.302 | 20,188.61 | 0 |