Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
4/28/24 | 0.244 | 0.251 | 0.244 | 0.245 | 0 | 0 |
4/27/24 | 0.235 | 0.246 | 0.231 | 0.244 | 0 | 0 |
4/26/24 | 0.237 | 0.237 | 0.233 | 0.235 | 0 | 0 |
4/25/24 | 0.236 | 0.239 | 0.231 | 0.237 | 0 | 0 |
4/24/24 | 0.241 | 0.247 | 0.233 | 0.236 | 0 | 0 |
4/23/24 | 0.24 | 0.245 | 0.237 | 0.241 | 0 | 0 |
4/22/24 | 0.236 | 0.243 | 0.235 | 0.24 | 0 | 0 |
4/21/24 | 0.237 | 0.24 | 0.234 | 0.236 | 0 | 0 |
4/20/24 | 0.23 | 0.238 | 0.227 | 0.237 | 0 | 0 |
4/19/24 | 0.23 | 0.234 | 0.215 | 0.23 | 0 | 0 |
4/18/24 | 0.224 | 0.232 | 0.222 | 0.23 | 0 | 0 |
4/17/24 | 0.231 | 0.234 | 0.219 | 0.224 | 0 | 0 |
4/16/24 | 0.233 | 0.235 | 0.225 | 0.231 | 0 | 0 |
4/15/24 | 0.237 | 0.245 | 0.228 | 0.233 | 0 | 0 |
4/14/24 | 0.226 | 0.238 | 0.219 | 0.237 | 0 | 0 |
4/13/24 | 0.243 | 0.247 | 0.215 | 0.226 | 0 | 0 |
4/12/24 | 0.263 | 0.266 | 0.238 | 0.243 | 0 | 0 |
4/11/24 | 0.266 | 0.271 | 0.261 | 0.263 | 0 | 0 |
4/10/24 | 0.263 | 0.267 | 0.257 | 0.266 | 0 | 0 |
4/9/24 | 0.277 | 0.279 | 0.26 | 0.263 | 0 | 0 |
4/8/24 | 0.259 | 0.279 | 0.256 | 0.277 | 0 | 0 |
4/7/24 | 0.252 | 0.259 | 0.251 | 0.259 | 0 | 0 |
4/6/24 | 0.249 | 0.255 | 0.248 | 0.252 | 0 | 0 |
4/5/24 | 0.25 | 0.251 | 0.241 | 0.249 | 0 | 0 |
4/4/24 | 0.249 | 0.257 | 0.244 | 0.25 | 0 | 0 |
4/3/24 | 0.246 | 0.252 | 0.241 | 0.249 | 0 | 0 |
4/2/24 | 0.263 | 0.263 | 0.242 | 0.246 | 0 | 0 |
4/1/24 | 0.265 | 0.272 | 0.257 | 0.263 | 0 | 0 |
3/31/24 | 0.263 | 0.274 | 0.259 | 0.265 | 0 | 0 |
3/30/24 | 0.264 | 0.268 | 0.262 | 0.263 | 0 | 0 |
3/29/24 | 0.267 | 0.269 | 0.261 | 0.264 | 0 | 0 |
3/28/24 | 0.263 | 0.271 | 0.26 | 0.267 | 0 | 0 |
3/27/24 | 0.269 | 0.274 | 0.26 | 0.263 | 0 | 0 |
3/26/24 | 0.269 | 0.276 | 0.266 | 0.269 | 0 | 0 |
3/25/24 | 0.259 | 0.274 | 0.257 | 0.269 | 0 | 0 |
3/24/24 | 0.25 | 0.26 | 0.248 | 0.259 | 0 | 0 |
3/23/24 | 0.249 | 0.257 | 0.246 | 0.25 | 0 | 0 |
3/22/24 | 0.262 | 0.265 | 0.244 | 0.249 | 0 | 0 |
3/21/24 | 0.263 | 0.269 | 0.256 | 0.262 | 0 | 0 |
3/20/24 | 0.237 | 0.265 | 0.23 | 0.263 | 0 | 0 |
3/19/24 | 0.264 | 0.266 | 0.236 | 0.237 | 0 | 0 |
3/18/24 | 0.273 | 0.273 | 0.26 | 0.264 | 0 | 0 |
3/17/24 | 0.264 | 0.276 | 0.257 | 0.274 | 0 | 0 |
3/16/24 | 0.28 | 0.283 | 0.26 | 0.264 | 0 | 0 |
3/15/24 | 0.291 | 0.295 | 0.27 | 0.28 | 0 | 0 |
3/14/24 | 0.301 | 0.301 | 0.28 | 0.291 | 0 | 0 |
3/13/24 | 0.298 | 0.306 | 0.296 | 0.301 | 0 | 0 |
3/12/24 | 0.305 | 0.307 | 0.289 | 0.298 | 0 | 0 |
3/11/24 | 0.291 | 0.306 | 0.284 | 0.305 | 0 | 0 |
3/10/24 | 0.294 | 0.297 | 0.286 | 0.291 | 0 | 0 |
3/9/24 | 0.292 | 0.296 | 0.291 | 0.294 | 0 | 0 |
3/8/24 | 0.29 | 0.3 | 0.288 | 0.292 | 0 | 0 |
3/7/24 | 0.287 | 0.295 | 0.281 | 0.29 | 0 | 0 |
3/6/24 | 0.265 | 0.292 | 0.263 | 0.287 | 0 | 0 |
3/5/24 | 0.273 | 0.286 | 0.247 | 0.265 | 0 | 0 |
3/4/24 | 0.262 | 0.273 | 0.259 | 0.273 | 0 | 0 |
3/3/24 | 0.257 | 0.262 | 0.253 | 0.262 | 0 | 0 |
3/2/24 | 0.258 | 0.259 | 0.255 | 0.257 | 0 | 0 |
3/1/24 | 0.251 | 0.259 | 0.251 | 0.258 | 0 | 0 |
2/29/24 | 0.254 | 0.264 | 0.248 | 0.251 | 0 | 0 |
2/28/24 | 0.243 | 0.261 | 0.241 | 0.254 | 0 | 0 |
2/27/24 | 0.238 | 0.246 | 0.238 | 0.243 | 0 | 0 |
2/26/24 | 0.233 | 0.24 | 0.228 | 0.238 | 0 | 0 |
2/25/24 | 0.224 | 0.234 | 0.224 | 0.233 | 0 | 0 |
2/24/24 | 0.219 | 0.225 | 0.218 | 0.224 | 0 | 0 |
2/23/24 | 0.223 | 0.224 | 0.218 | 0.219 | 0 | 0 |
2/22/24 | 0.223 | 0.227 | 0.218 | 0.223 | 0 | 0 |
2/21/24 | 0.226 | 0.226 | 0.216 | 0.223 | 0 | 0 |
2/20/24 | 0.221 | 0.227 | 0.216 | 0.226 | 0 | 0 |
2/19/24 | 0.216 | 0.224 | 0.215 | 0.221 | 0 | 0 |
2/18/24 | 0.209 | 0.217 | 0.208 | 0.216 | 0 | 0 |
2/17/24 | 0.21 | 0.21 | 0.204 | 0.209 | 0 | 0 |
2/16/24 | 0.212 | 0.214 | 0.207 | 0.21 | 0 | 0 |
2/15/24 | 0.208 | 0.215 | 0.208 | 0.212 | 0 | 0 |
2/14/24 | 0.198 | 0.209 | 0.197 | 0.208 | 0 | 0 |
2/13/24 | 0.2 | 0.201 | 0.194 | 0.198 | 0 | 0 |
2/12/24 | 0.188 | 0.2 | 0.186 | 0.2 | 10.19 | 0 |
2/11/24 | 0.01 | 0.188 | 0.01 | 0.188 | 1.51 | 0 |
2/10/24 | 0.01 | 0.01 | 0.01 | 0.01 | 0 | 0 |
2/9/24 | 0.01 | 0.01 | 0.01 | 0.01 | 0 | 0 |
2/8/24 | 0.01 | 0.01 | 0.01 | 0.01 | 0 | 0 |
2/7/24 | 0.009 | 0.01 | 0.009 | 0.01 | 0 | 0 |
2/6/24 | 0.009 | 0.01 | 0.009 | 0.009 | 0 | 0 |
2/5/24 | 0.009 | 0.009 | 0.009 | 0.009 | 0 | 0 |
2/4/24 | 0.009 | 0.009 | 0.009 | 0.009 | 0 | 0 |
2/3/24 | 0.009 | 0.009 | 0.009 | 0.009 | 0 | 0 |
2/2/24 | 0.009 | 0.009 | 0.009 | 0.009 | 0 | 0 |
2/1/24 | 0.009 | 0.009 | 0.009 | 0.009 | 0 | 0 |
1/31/24 | 0.009 | 0.009 | 0.009 | 0.009 | 0 | 0 |
1/30/24 | 0.009 | 0.01 | 0.009 | 0.009 | 0 | 0 |