Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
4/24/24 | 0.157 | 0.162 | 0.148 | 0.15 | 1,424,534.22 | 35,916,042.46 |
4/23/24 | 0.167 | 0.167 | 0.156 | 0.157 | 1,409,569.15 | 37,491,918.99 |
4/22/24 | 0.165 | 0.169 | 0.163 | 0.167 | 1,263,955.5 | 39,842,579.13 |
4/21/24 | 0.168 | 0.17 | 0.162 | 0.165 | 1,439,572.76 | 39,346,458.5 |
4/20/24 | 0.148 | 0.173 | 0.147 | 0.168 | 1,648,274.05 | 40,161,270.05 |
4/19/24 | 0.155 | 0.155 | 0.143 | 0.148 | 1,376,466.84 | 35,457,326.54 |
4/18/24 | 0.151 | 0.157 | 0.144 | 0.155 | 1,518,914.52 | 36,993,509.83 |
4/17/24 | 0.153 | 0.157 | 0.142 | 0.151 | 1,507,546.43 | 36,064,417.47 |
4/16/24 | 0.148 | 0.161 | 0.141 | 0.153 | 1,869,138.74 | 36,612,123.36 |
4/15/24 | 0.144 | 0.161 | 0.141 | 0.148 | 2,061,256.59 | 35,368,264.42 |
4/14/24 | 0.135 | 0.145 | 0.13 | 0.144 | 1,587,088.56 | 34,444,749.83 |
4/13/24 | 0.165 | 0.166 | 0.12 | 0.136 | 2,487,069.32 | 32,416,719.83 |
4/12/24 | 0.207 | 0.21 | 0.145 | 0.165 | 3,148,380.81 | 39,400,086.17 |
4/11/24 | 0.211 | 0.214 | 0.203 | 0.207 | 1,629,719.17 | 49,521,367.38 |
4/10/24 | 0.213 | 0.215 | 0.201 | 0.212 | 1,724,295.01 | 50,524,367.59 |
4/9/24 | 0.236 | 0.237 | 0.213 | 0.213 | 1,898,585.04 | 50,919,818.37 |
4/8/24 | 0.234 | 0.24 | 0.229 | 0.236 | 2,302,442.85 | 56,490,113.85 |
4/7/24 | 0.233 | 0.239 | 0.231 | 0.234 | 1,921,246.34 | 55,962,331.1 |
4/6/24 | 0.241 | 0.245 | 0.225 | 0.233 | 2,202,947.6 | 55,684,979.22 |
4/5/24 | 0.251 | 0.251 | 0.23 | 0.241 | 2,240,585.08 | 57,622,462.93 |
4/4/24 | 0.267 | 0.269 | 0.246 | 0.251 | 2,749,752.2 | 60,006,638.13 |
4/3/24 | 0.267 | 0.309 | 0.26 | 0.267 | 3,931,651.08 | 63,697,686.16 |
4/2/24 | 0.304 | 0.304 | 0.267 | 0.267 | 2,888,146.32 | 63,804,042.39 |
4/1/24 | 0.349 | 0.353 | 0.299 | 0.304 | 3,816,967.04 | 72,686,259.89 |
3/31/24 | 0.372 | 0.419 | 0.338 | 0.349 | 6,200,241.51 | 83,321,394.9 |
3/30/24 | 0.281 | 0.387 | 0.279 | 0.372 | 7,740,307.48 | 88,847,474.43 |
3/29/24 | 0.29 | 0.292 | 0.274 | 0.281 | 3,357,744.86 | 67,177,106.14 |
3/28/24 | 0.23 | 0.344 | 0.23 | 0.29 | 8,878,718.54 | 69,215,698.16 |
3/27/24 | 0.237 | 0.245 | 0.222 | 0.23 | 1,938,490.77 | 55,035,161.86 |
3/26/24 | 0.219 | 0.241 | 0.219 | 0.237 | 2,373,983.42 | 56,717,889.28 |
3/25/24 | 0.206 | 0.219 | 0.204 | 0.219 | 1,521,029.2 | 52,283,573.99 |
3/24/24 | 0.203 | 0.207 | 0.2 | 0.206 | 1,405,099.61 | 49,166,802.55 |
3/23/24 | 0.206 | 0.21 | 0.203 | 0.203 | 1,306,119.02 | 48,591,262.91 |
3/22/24 | 0.201 | 0.209 | 0.198 | 0.206 | 1,825,542.05 | 49,168,595.05 |
3/21/24 | 0.201 | 0.207 | 0.194 | 0.201 | 2,466,105.75 | 47,925,011.12 |
3/20/24 | 0.196 | 0.202 | 0.183 | 0.201 | 1,639,815.13 | 47,905,404.17 |
3/19/24 | 0.238 | 0.24 | 0.19 | 0.196 | 1,741,427.15 | 46,785,374.35 |
3/18/24 | 0.251 | 0.255 | 0.235 | 0.238 | 1,356,454.8 | 56,795,203.31 |
3/17/24 | 0.238 | 0.254 | 0.232 | 0.251 | 1,316,813.53 | 59,902,250.7 |
3/16/24 | 0.248 | 0.261 | 0.229 | 0.238 | 1,899,864.54 | 56,875,141.42 |
3/15/24 | 0.257 | 0.26 | 0.23 | 0.248 | 2,097,229.15 | 59,351,304.07 |
3/14/24 | 0.272 | 0.274 | 0.242 | 0.257 | 2,045,022.7 | 61,454,190.46 |
3/13/24 | 0.289 | 0.293 | 0.27 | 0.272 | 1,394,888.37 | 65,047,252.46 |
3/12/24 | 0.296 | 0.319 | 0.277 | 0.289 | 2,174,374.52 | 68,983,612.95 |
3/11/24 | 0.275 | 0.297 | 0.266 | 0.296 | 2,042,927.79 | 70,780,951.39 |
3/10/24 | 0.276 | 0.287 | 0.269 | 0.275 | 1,804,909.83 | 65,593,736.16 |
3/9/24 | 0.282 | 0.287 | 0.276 | 0.276 | 1,903,009.96 | 65,956,332.49 |
3/8/24 | 0.29 | 0.307 | 0.273 | 0.282 | 2,250,513.14 | 67,252,251.58 |
3/7/24 | 0.259 | 0.291 | 0.259 | 0.29 | 2,194,918.25 | 69,338,174.15 |
3/6/24 | 0.239 | 0.26 | 0.231 | 0.259 | 1,698,385.74 | 61,888,614.75 |
3/5/24 | 0.251 | 0.264 | 0.221 | 0.239 | 2,061,671.94 | 57,062,355.03 |
3/4/24 | 0.251 | 0.27 | 0.246 | 0.251 | 2,875,191.85 | 60,032,059.65 |
3/3/24 | 0.248 | 0.265 | 0.236 | 0.251 | 2,243,368.57 | 60,048,859.06 |
3/2/24 | 0.239 | 0.251 | 0.236 | 0.248 | 1,747,878.23 | 59,294,993.77 |
3/1/24 | 0.225 | 0.248 | 0.225 | 0.239 | 2,094,030.42 | 57,010,678.16 |
2/29/24 | 0.214 | 0.236 | 0.214 | 0.225 | 1,623,921.52 | 53,804,651.92 |
2/28/24 | 0.212 | 0.224 | 0.198 | 0.215 | 2,240,250.75 | 51,236,622.6 |
2/27/24 | 0.201 | 0.226 | 0.2 | 0.212 | 2,048,026.35 | 50,728,981.85 |
2/26/24 | 0.196 | 0.202 | 0.191 | 0.201 | 1,383,770.63 | 48,015,179.03 |
2/25/24 | 0.194 | 0.196 | 0.192 | 0.196 | 1,280,343.65 | 46,771,848.37 |
2/24/24 | 0.188 | 0.195 | 0.185 | 0.194 | 1,301,325.26 | 46,454,783.62 |
2/23/24 | 0.187 | 0.191 | 0.184 | 0.188 | 1,341,733.73 | 44,950,117.66 |
2/22/24 | 0.194 | 0.195 | 0.187 | 0.187 | 1,306,141.53 | 44,582,388.89 |
2/21/24 | 0.209 | 0.211 | 0.188 | 0.194 | 1,266,766.84 | 46,301,546.71 |
2/20/24 | 0.213 | 0.218 | 0.2 | 0.209 | 1,291,908.32 | 49,967,068.5 |
2/19/24 | 0.209 | 0.214 | 0.209 | 0.213 | 1,149,140.71 | 50,966,702.98 |
2/18/24 | 0.21 | 0.214 | 0.206 | 0.209 | 1,169,271.6 | 50,005,296.8 |
2/17/24 | 0.205 | 0.211 | 0.2 | 0.21 | 1,313,607.31 | 50,145,857.3 |
2/16/24 | 0.207 | 0.209 | 0.202 | 0.205 | 1,121,116.01 | 48,976,974.09 |
2/15/24 | 0.204 | 0.209 | 0.2 | 0.207 | 1,186,660.93 | 49,427,285.92 |
2/14/24 | 0.198 | 0.205 | 0.197 | 0.204 | 1,161,009.31 | 48,796,258.62 |
2/13/24 | 0.2 | 0.203 | 0.195 | 0.198 | 1,137,791.57 | 47,350,604.91 |
2/12/24 | 0.195 | 0.21 | 0.193 | 0.2 | 1,491,389.49 | 47,789,009.7 |
2/11/24 | 0.192 | 0.197 | 0.192 | 0.195 | 1,129,780.75 | 46,598,738.86 |
2/10/24 | 0.19 | 0.195 | 0.187 | 0.192 | 1,123,028.15 | 45,976,675.64 |
2/9/24 | 0.183 | 0.191 | 0.183 | 0.19 | 1,154,992.84 | 45,493,406.61 |
2/8/24 | 0.183 | 0.187 | 0.18 | 0.183 | 1,716,191.83 | 43,785,463.18 |
2/7/24 | 0.176 | 0.183 | 0.176 | 0.183 | 1,143,170.35 | 43,700,923.9 |
2/6/24 | 0.174 | 0.178 | 0.174 | 0.176 | 1,073,305.86 | 42,126,072.51 |
2/5/24 | 0.173 | 0.178 | 0.171 | 0.174 | 1,100,347.96 | 41,475,442.23 |
2/4/24 | 0.177 | 0.177 | 0.172 | 0.173 | 1,001,452.65 | 41,408,746.14 |
2/3/24 | 0.178 | 0.179 | 0.176 | 0.177 | 1,158,793.29 | 42,253,045.9 |
2/2/24 | 0.176 | 0.18 | 0.175 | 0.178 | 1,185,402.07 | 42,531,805.93 |
2/1/24 | 0.178 | 0.179 | 0.172 | 0.176 | 1,311,904.65 | 42,021,072.99 |
1/31/24 | 0.184 | 0.185 | 0.177 | 0.178 | 1,412,618.81 | 42,635,632.99 |
1/30/24 | 0.188 | 0.192 | 0.184 | 0.184 | 1,898,740.52 | 44,000,333.46 |
1/29/24 | 0.182 | 0.188 | 0.181 | 0.188 | 1,675,677.04 | 44,825,781.58 |
1/28/24 | 0.184 | 0.189 | 0.18 | 0.182 | 1,599,420.22 | 43,386,929.87 |
1/27/24 | 0.185 | 0.187 | 0.181 | 0.184 | 1,634,487.14 | 43,942,183.58 |
1/26/24 | 0.174 | 0.187 | 0.173 | 0.185 | 1,895,418.9 | 44,167,987.12 |