Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
4/24/24 | 0.214 | 0.216 | 0.205 | 0.207 | 0 | 0 |
4/23/24 | 0.215 | 0.216 | 0.212 | 0.214 | 0 | 0 |
4/22/24 | 0.209 | 0.216 | 0.208 | 0.215 | 0 | 0 |
4/21/24 | 0.209 | 0.212 | 0.207 | 0.209 | 0 | 0 |
4/20/24 | 0.206 | 0.211 | 0.204 | 0.209 | 0 | 0 |
4/19/24 | 0.204 | 0.211 | 0.192 | 0.206 | 0 | 0 |
4/18/24 | 0.198 | 0.207 | 0.197 | 0.204 | 6.23 | 0 |
4/17/24 | 0.206 | 0.208 | 0.194 | 0.198 | 0 | 0 |
4/16/24 | 0.205 | 0.208 | 0.199 | 0.206 | 0 | 0 |
4/15/24 | 0.212 | 0.216 | 0.202 | 0.205 | 0 | 0 |
4/14/24 | 0.207 | 0.213 | 0.201 | 0.212 | 0 | 0 |
4/13/24 | 0.217 | 0.219 | 0.198 | 0.207 | 0 | 0 |
4/12/24 | 0.226 | 0.23 | 0.212 | 0.217 | 0 | 0 |
4/11/24 | 0.228 | 0.23 | 0.225 | 0.226 | 0 | 0 |
4/10/24 | 0.223 | 0.229 | 0.218 | 0.228 | 0 | 0 |
4/9/24 | 0.231 | 0.232 | 0.221 | 0.223 | 0 | 0 |
4/8/24 | 0.224 | 0.235 | 0.223 | 0.231 | 0 | 0 |
4/7/24 | 0.223 | 0.227 | 0.222 | 0.224 | 0 | 0 |
4/6/24 | 0.219 | 0.225 | 0.218 | 0.223 | 0 | 0 |
4/5/24 | 0.221 | 0.222 | 0.214 | 0.219 | 0 | 0 |
4/4/24 | 0.213 | 0.224 | 0.21 | 0.221 | 0 | 0 |
4/3/24 | 0.211 | 0.216 | 0.209 | 0.213 | 0 | 0 |
4/2/24 | 0.225 | 0.225 | 0.209 | 0.211 | 0 | 0 |
4/1/24 | 0.23 | 0.23 | 0.22 | 0.225 | 0 | 0 |
3/31/24 | 0.225 | 0.23 | 0.225 | 0.23 | 0 | 0 |
3/30/24 | 0.226 | 0.227 | 0.225 | 0.225 | 0 | 0 |
3/29/24 | 0.229 | 0.229 | 0.223 | 0.226 | 0 | 0 |
3/28/24 | 0.225 | 0.231 | 0.223 | 0.229 | 0 | 0 |
3/27/24 | 0.226 | 0.231 | 0.221 | 0.225 | 0 | 0 |
3/26/24 | 0.226 | 0.231 | 0.224 | 0.226 | 0 | 0 |
3/25/24 | 0.217 | 0.229 | 0.215 | 0.226 | 0 | 0 |
3/24/24 | 0.207 | 0.218 | 0.206 | 0.217 | 0 | 0 |
3/23/24 | 0.205 | 0.213 | 0.204 | 0.207 | 0 | 0 |
3/22/24 | 0.212 | 0.215 | 0.202 | 0.205 | 0 | 0 |
3/21/24 | 0.219 | 0.22 | 0.209 | 0.212 | 0 | 0 |
3/20/24 | 0.2 | 0.22 | 0.196 | 0.219 | 0 | 0 |
3/19/24 | 0.219 | 0.22 | 0.199 | 0.2 | 0 | 0 |
3/18/24 | 0.221 | 0.222 | 0.215 | 0.219 | 0 | 0 |
3/17/24 | 0.28 | 0.284 | 0.208 | 0.221 | 104.36 | 0 |
3/16/24 | 0.298 | 0.3 | 0.278 | 0.28 | 0 | 0 |
3/15/24 | 0.484 | 0.49 | 0.288 | 0.298 | 7.39 | 0 |
3/14/24 | 0.496 | 0.5 | 0.466 | 0.484 | 0 | 0 |
3/13/24 | 0.485 | 0.499 | 0.484 | 0.496 | 0 | 0 |
3/12/24 | 0.489 | 0.492 | 0.47 | 0.485 | 0 | 0 |
3/11/24 | 0.468 | 0.494 | 0.46 | 0.489 | 0 | 0 |
3/10/24 | 0.55 | 0.556 | 0.463 | 0.468 | 7.19 | 0 |
3/9/24 | 0.549 | 0.551 | 0.547 | 0.55 | 0 | 0 |
3/8/24 | 0.538 | 0.561 | 0.533 | 0.549 | 0 | 0 |
3/7/24 | 0.531 | 0.546 | 0.528 | 0.538 | 0 | 0 |
3/6/24 | 0.513 | 0.542 | 0.505 | 0.531 | 0 | 0 |
3/5/24 | 0.549 | 0.554 | 0.481 | 0.513 | 0 | 0 |
3/4/24 | 0.507 | 0.55 | 0.506 | 0.549 | 0 | 0 |
3/3/24 | 0.498 | 0.508 | 0.494 | 0.507 | 0 | 0 |
3/2/24 | 0.502 | 0.502 | 0.495 | 0.498 | 0 | 0 |
3/1/24 | 0.492 | 0.506 | 0.488 | 0.502 | 0 | 0 |
2/29/24 | 0.502 | 0.51 | 0.486 | 0.492 | 0 | 0 |
2/28/24 | 0.458 | 0.512 | 0.456 | 0.502 | 0 | 0 |
2/27/24 | 0.438 | 0.462 | 0.438 | 0.458 | 0 | 0 |
2/26/24 | 0.415 | 0.441 | 0.409 | 0.438 | 0 | 0 |
2/25/24 | 0.241 | 0.417 | 0.241 | 0.415 | 41.5 | 0 |
2/24/24 | 0.237 | 0.242 | 0.237 | 0.241 | 0 | 0 |
2/23/24 | 0.24 | 0.241 | 0.237 | 0.237 | 0 | 0 |
2/22/24 | 0.243 | 0.243 | 0.239 | 0.24 | 0 | 0 |
2/21/24 | 0.245 | 0.245 | 0.237 | 0.243 | 0 | 0 |
2/20/24 | 0.242 | 0.248 | 0.238 | 0.245 | 0 | 0 |
2/19/24 | 0.244 | 0.246 | 0.242 | 0.242 | 0 | 0 |
2/18/24 | 0.242 | 0.245 | 0.24 | 0.244 | 0 | 0 |
2/17/24 | 0.244 | 0.244 | 0.237 | 0.242 | 0 | 0 |
2/16/24 | 0.243 | 0.246 | 0.242 | 0.244 | 0 | 0 |
2/15/24 | 0.243 | 0.247 | 0.24 | 0.243 | 0 | 0 |
2/14/24 | 0.233 | 0.243 | 0.231 | 0.243 | 0 | 0 |
2/13/24 | 0.339 | 0.342 | 0.231 | 0.233 | 12.81 | 0 |
2/12/24 | 0.328 | 0.341 | 0.324 | 0.339 | 0 | 0 |
2/11/24 | 0.324 | 0.33 | 0.323 | 0.328 | 0 | 0 |
2/10/24 | 0.379 | 0.381 | 0.321 | 0.324 | 6.29 | 0 |
2/9/24 | 0.364 | 0.386 | 0.363 | 0.379 | 0 | 0 |
2/8/24 | 0.356 | 0.366 | 0.356 | 0.364 | 0 | 0 |
2/7/24 | 0.346 | 0.356 | 0.343 | 0.356 | 0 | 0 |
2/6/24 | 0.343 | 0.348 | 0.342 | 0.346 | 0 | 0 |
2/5/24 | 0.342 | 0.349 | 0.34 | 0.343 | 0 | 0 |
2/4/24 | 0.345 | 0.346 | 0.341 | 0.342 | 0 | 0 |
2/3/24 | 0.347 | 0.348 | 0.345 | 0.345 | 0 | 0 |
2/2/24 | 0.173 | 0.349 | 0.172 | 0.347 | 0 | 0 |
2/1/24 | 0.171 | 0.174 | 0.168 | 0.173 | 0 | 0 |
1/31/24 | 0.172 | 0.176 | 0.17 | 0.171 | 0 | 0 |
1/30/24 | 0.174 | 0.176 | 0.172 | 0.172 | 0 | 0 |
1/29/24 | 0.169 | 0.174 | 0.168 | 0.174 | 0 | 0 |
1/28/24 | 0.169 | 0.172 | 0.167 | 0.169 | 0 | 0 |
1/27/24 | 0.168 | 0.169 | 0.166 | 0.169 | 0 | 0 |
1/26/24 | 0.16 | 0.169 | 0.16 | 0.168 | 0 | 0 |