Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
3/27/24 | 0.534 | 0.545 | 0.507 | 0.516 | 7,762,742.52 | 62,307,764.61 |
3/26/24 | 0.541 | 0.567 | 0.517 | 0.534 | 11,096,011.31 | 64,581,353.4 |
3/25/24 | 0.51 | 0.55 | 0.506 | 0.541 | 16,390,011.54 | 65,398,863.32 |
3/24/24 | 0.489 | 0.513 | 0.472 | 0.51 | 7,243,985.05 | 61,659,893.38 |
3/23/24 | 0.49 | 0.507 | 0.486 | 0.489 | 8,965,563.81 | 59,111,005.54 |
3/22/24 | 0.518 | 0.529 | 0.48 | 0.49 | 8,278,660.91 | 59,232,906.34 |
3/21/24 | 0.53 | 0.546 | 0.511 | 0.518 | 11,537,293.22 | 62,556,946.44 |
3/20/24 | 0.485 | 0.537 | 0.465 | 0.53 | 17,151,936.87 | 64,040,632.71 |
3/19/24 | 0.572 | 0.586 | 0.476 | 0.485 | 23,264,603.23 | 58,594,029.87 |
3/18/24 | 0.649 | 0.663 | 0.57 | 0.572 | 44,263,756.27 | 69,108,499.74 |
3/17/24 | 0.54 | 0.666 | 0.539 | 0.612 | 55,523,839.68 | 73,891,319 |
3/16/24 | 0.558 | 0.722 | 0.526 | 0.539 | 118,528,539.23 | 65,183,269.61 |
3/15/24 | 0.527 | 0.632 | 0.476 | 0.558 | 69,931,731.59 | 67,466,952.71 |
3/14/24 | 0.534 | 0.565 | 0.494 | 0.527 | 21,627,912.83 | 63,675,735.61 |
3/13/24 | 0.536 | 0.546 | 0.513 | 0.535 | 16,928,205.11 | 64,557,069.73 |
3/12/24 | 0.487 | 0.573 | 0.487 | 0.536 | 74,080,226.39 | 64,654,587.43 |
3/11/24 | 0.485 | 0.498 | 0.471 | 0.488 | 19,014,254.12 | 58,767,632.78 |
3/10/24 | 0.473 | 0.505 | 0.471 | 0.485 | 23,616,642.43 | 58,448,216.38 |
3/9/24 | 0.483 | 0.508 | 0.472 | 0.473 | 27,303,299 | 56,923,236.45 |
3/8/24 | 0.485 | 0.495 | 0.454 | 0.483 | 45,905,041.98 | 58,071,567.6 |
3/7/24 | 0.412 | 0.552 | 0.407 | 0.481 | 80,966,754.61 | 57,809,157.92 |
3/6/24 | 0.383 | 0.419 | 0.368 | 0.412 | 14,479,229.11 | 49,512,732.69 |
3/5/24 | 0.401 | 0.434 | 0.35 | 0.383 | 25,993,405 | 46,013,622.83 |
3/4/24 | 0.434 | 0.447 | 0.399 | 0.401 | 23,742,147.64 | 48,134,228.58 |
3/3/24 | 0.423 | 0.439 | 0.4 | 0.434 | 12,727,537.8 | 52,054,271.77 |
3/2/24 | 0.406 | 0.434 | 0.39 | 0.423 | 16,578,864.43 | 50,604,471.05 |
3/1/24 | 0.38 | 0.408 | 0.378 | 0.406 | 13,968,032.13 | 48,574,506.82 |
2/29/24 | 0.367 | 0.403 | 0.366 | 0.38 | 17,564,597.01 | 45,433,141.37 |
2/28/24 | 0.374 | 0.378 | 0.347 | 0.367 | 14,013,558.63 | 43,898,193.01 |
2/27/24 | 0.36 | 0.383 | 0.357 | 0.374 | 16,086,223.34 | 44,613,836.16 |
2/26/24 | 0.369 | 0.37 | 0.349 | 0.36 | 13,348,324.04 | 42,948,411.12 |
2/25/24 | 0.353 | 0.373 | 0.344 | 0.369 | 9,986,195.41 | 44,022,080.28 |
2/24/24 | 0.344 | 0.364 | 0.337 | 0.353 | 9,845,083.81 | 42,061,446.86 |
2/23/24 | 0.318 | 0.355 | 0.318 | 0.344 | 18,419,901.12 | 40,968,870.89 |
2/22/24 | 0.311 | 0.33 | 0.302 | 0.318 | 5,493,599.24 | 37,785,236.83 |
2/21/24 | 0.32 | 0.321 | 0.3 | 0.311 | 3,841,958.68 | 36,935,608.23 |
2/20/24 | 0.334 | 0.335 | 0.31 | 0.32 | 4,485,109.06 | 38,019,136.94 |
2/19/24 | 0.338 | 0.344 | 0.328 | 0.334 | 4,683,804.68 | 39,651,343.54 |
2/18/24 | 0.333 | 0.342 | 0.33 | 0.338 | 4,694,179.66 | 40,029,267.07 |
2/17/24 | 0.329 | 0.339 | 0.312 | 0.333 | 4,897,530.71 | 39,478,323.96 |
2/16/24 | 0.34 | 0.351 | 0.317 | 0.329 | 12,800,361.22 | 38,939,326.62 |
2/15/24 | 0.309 | 0.353 | 0.308 | 0.34 | 14,238,146.34 | 40,244,199.44 |
2/14/24 | 0.304 | 0.32 | 0.299 | 0.309 | 5,631,894.69 | 36,498,917.38 |
2/13/24 | 0.293 | 0.317 | 0.289 | 0.304 | 7,876,796.25 | 35,945,789.85 |
2/12/24 | 0.281 | 0.294 | 0.28 | 0.293 | 3,239,510.21 | 34,581,569.09 |
2/11/24 | 0.287 | 0.292 | 0.28 | 0.281 | 2,647,441.28 | 33,164,205.31 |
2/10/24 | 0.301 | 0.305 | 0.283 | 0.287 | 4,775,502.59 | 33,862,606.36 |
2/9/24 | 0.272 | 0.309 | 0.272 | 0.302 | 10,443,954.65 | 35,514,594.75 |
2/8/24 | 0.269 | 0.273 | 0.268 | 0.272 | 2,547,628.33 | 32,010,923.38 |
2/7/24 | 0.261 | 0.27 | 0.26 | 0.269 | 2,973,590.17 | 31,606,941.67 |
2/6/24 | 0.26 | 0.262 | 0.257 | 0.261 | 2,044,484.72 | 30,699,764.8 |
2/5/24 | 0.26 | 0.266 | 0.257 | 0.26 | 1,853,992.47 | 30,473,653.29 |
2/4/24 | 0.263 | 0.264 | 0.256 | 0.26 | 2,021,597.88 | 30,518,503.57 |
2/3/24 | 0.27 | 0.277 | 0.263 | 0.263 | 3,111,497.06 | 30,779,879.13 |
2/2/24 | 0.253 | 0.281 | 0.253 | 0.27 | 7,215,618.06 | 31,612,764.14 |
2/1/24 | 0.256 | 0.258 | 0.25 | 0.253 | 2,866,176.6 | 29,611,603.33 |
1/31/24 | 0.268 | 0.269 | 0.256 | 0.256 | 3,267,451.61 | 29,948,952.72 |
1/30/24 | 0.279 | 0.28 | 0.267 | 0.268 | 3,204,651.87 | 31,295,032.78 |
1/29/24 | 0.272 | 0.287 | 0.269 | 0.279 | 5,606,105.55 | 32,514,962.19 |
1/28/24 | 0.273 | 0.287 | 0.27 | 0.272 | 4,863,988.92 | 31,676,863.61 |
1/27/24 | 0.269 | 0.273 | 0.267 | 0.273 | 2,487,689.66 | 31,840,022.88 |
1/26/24 | 0.262 | 0.277 | 0.261 | 0.269 | 3,131,610.22 | 31,324,377.04 |
1/25/24 | 0.265 | 0.266 | 0.256 | 0.262 | 2,648,315.29 | 30,498,477.73 |
1/24/24 | 0.26 | 0.266 | 0.255 | 0.265 | 2,972,802.16 | 30,842,395.91 |
1/23/24 | 0.262 | 0.266 | 0.246 | 0.26 | 4,239,508.24 | 30,186,599.26 |
1/22/24 | 0.281 | 0.283 | 0.262 | 0.262 | 3,159,888.91 | 30,447,012.34 |
1/21/24 | 0.28 | 0.291 | 0.279 | 0.282 | 2,930,546.43 | 32,667,670.37 |
1/20/24 | 0.288 | 0.289 | 0.276 | 0.28 | 3,183,428.95 | 32,479,949.57 |
1/19/24 | 0.279 | 0.292 | 0.266 | 0.288 | 4,631,019.31 | 33,379,861.92 |
1/18/24 | 0.305 | 0.309 | 0.275 | 0.279 | 4,542,562.77 | 32,235,293.42 |
1/17/24 | 0.308 | 0.309 | 0.299 | 0.305 | 3,639,749.62 | 35,218,651.76 |
1/16/24 | 0.304 | 0.314 | 0.297 | 0.308 | 4,622,245.24 | 35,574,269.26 |
1/15/24 | 0.302 | 0.318 | 0.302 | 0.304 | 3,915,582.17 | 35,060,565.16 |
1/14/24 | 0.304 | 0.32 | 0.302 | 0.302 | 5,287,365.62 | 34,888,526.36 |
1/13/24 | 0.292 | 0.31 | 0.287 | 0.304 | 3,992,984.55 | 35,073,161.09 |
1/12/24 | 0.312 | 0.314 | 0.285 | 0.292 | 5,073,176.99 | 33,647,926.24 |
1/11/24 | 0.297 | 0.32 | 0.287 | 0.312 | 7,787,037.42 | 35,948,242.32 |
1/10/24 | 0.268 | 0.297 | 0.262 | 0.297 | 5,461,901.85 | 34,155,707.19 |
1/9/24 | 0.282 | 0.285 | 0.259 | 0.268 | 5,048,812.33 | 30,785,297.48 |
1/8/24 | 0.286 | 0.286 | 0.255 | 0.282 | 6,082,112.53 | 32,406,850.3 |
1/7/24 | 0.277 | 0.308 | 0.275 | 0.286 | 10,578,693.41 | 32,780,107.77 |
1/6/24 | 0.29 | 0.293 | 0.268 | 0.277 | 5,257,779 | 31,728,499.06 |
1/5/24 | 0.308 | 0.309 | 0.278 | 0.29 | 6,067,833.96 | 33,260,192.09 |
1/4/24 | 0.308 | 0.317 | 0.291 | 0.308 | 9,559,841.9 | 35,298,217.09 |
1/3/24 | 0.346 | 0.354 | 0.296 | 0.308 | 8,861,127.16 | 35,240,220.79 |
1/2/24 | 0.347 | 0.369 | 0.336 | 0.346 | 8,954,343.28 | 39,535,246.38 |
1/1/24 | 0.337 | 0.347 | 0.319 | 0.347 | 8,028,514.74 | 39,568,276.21 |
12/31/23 | 0.355 | 0.364 | 0.333 | 0.337 | 5,009,901.56 | 38,402,361.25 |
12/30/23 | 0.372 | 0.374 | 0.352 | 0.355 | 4,734,633.95 | 40,442,593.18 |
12/29/23 | 0.35 | 0.381 | 0.341 | 0.372 | 10,704,060.7 | 42,322,338.58 |