Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
4/27/24 | 0.249 | 0.255 | 0.236 | 0.255 | 818,082.89 | 0 |
4/26/24 | 0.274 | 0.274 | 0.248 | 0.249 | 1,053,949.17 | 0 |
4/25/24 | 0.264 | 0.275 | 0.25 | 0.274 | 1,356,568.31 | 0 |
4/24/24 | 0.286 | 0.293 | 0.261 | 0.264 | 1,638,020.1 | 0 |
4/23/24 | 0.277 | 0.3 | 0.276 | 0.286 | 1,375,360.56 | 0 |
4/22/24 | 0.232 | 0.284 | 0.23 | 0.277 | 2,285,467.15 | 0 |
4/21/24 | 0.258 | 0.259 | 0.228 | 0.232 | 2,110,717.16 | 0 |
4/20/24 | 0.264 | 0.28 | 0.244 | 0.258 | 2,152,995.67 | 0 |
4/19/24 | 0.281 | 0.283 | 0.216 | 0.264 | 2,725,832.22 | 0 |
4/18/24 | 0.274 | 0.287 | 0.266 | 0.281 | 1,727,328.34 | 0 |
4/17/24 | 0.285 | 0.301 | 0.266 | 0.274 | 1,662,992.48 | 0 |
4/16/24 | 0.302 | 0.303 | 0.268 | 0.285 | 3,074,279.02 | 0 |
4/15/24 | 0.332 | 0.346 | 0.283 | 0.302 | 3,088,717.04 | 0 |
4/14/24 | 0.286 | 0.341 | 0.272 | 0.332 | 4,690,921.24 | 0 |
4/13/24 | 0.317 | 0.343 | 0.244 | 0.286 | 6,968,695.08 | 0 |
4/12/24 | 0.379 | 0.44 | 0.295 | 0.317 | 10,554,580.36 | 0 |
4/11/24 | 0.26 | 0.46 | 0.258 | 0.379 | 18,618,623.11 | 0 |
4/10/24 | 0.241 | 0.269 | 0.237 | 0.26 | 2,012,629.6 | 0 |
4/9/24 | 0.25 | 0.254 | 0.235 | 0.241 | 1,477,168.65 | 0 |
4/8/24 | 0.228 | 0.252 | 0.215 | 0.25 | 2,118,729.11 | 0 |
4/7/24 | 0.219 | 0.23 | 0.215 | 0.228 | 488,277.86 | 0 |
4/6/24 | 0.217 | 0.23 | 0.214 | 0.219 | 565,820.55 | 0 |
4/5/24 | 0.231 | 0.233 | 0.213 | 0.217 | 510,134.59 | 0 |
4/4/24 | 0.231 | 0.242 | 0.22 | 0.231 | 1,132,746.6 | 0 |
4/3/24 | 0.228 | 0.238 | 0.213 | 0.231 | 1,030,601.44 | 0 |
4/2/24 | 0.254 | 0.258 | 0.218 | 0.228 | 1,222,087.28 | 0 |
4/1/24 | 0.246 | 0.26 | 0.228 | 0.253 | 2,589,808.91 | 0 |
3/31/24 | 0.221 | 0.251 | 0.209 | 0.245 | 1,880,928.8 | 0 |
3/30/24 | 0.234 | 0.234 | 0.217 | 0.221 | 1,297,321.77 | 0 |
3/29/24 | 0.243 | 0.251 | 0.229 | 0.233 | 1,796,892.06 | 0 |
3/28/24 | 0.241 | 0.248 | 0.228 | 0.243 | 2,016,396.58 | 0 |
3/27/24 | 0.254 | 0.265 | 0.227 | 0.241 | 2,983,673.92 | 0 |
3/26/24 | 0.234 | 0.26 | 0.231 | 0.254 | 3,694,435.89 | 0 |
3/25/24 | 0.205 | 0.235 | 0.2 | 0.234 | 3,005,911.71 | 0 |
3/24/24 | 0.192 | 0.209 | 0.19 | 0.205 | 1,606,294.29 | 0 |
3/23/24 | 0.198 | 0.207 | 0.187 | 0.192 | 1,640,229.78 | 0 |
3/22/24 | 0.224 | 0.242 | 0.184 | 0.198 | 3,210,550.94 | 0 |
3/21/24 | 0.149 | 0.279 | 0.147 | 0.224 | 8,961,189.49 | 0 |
3/20/24 | 0.141 | 0.152 | 0.137 | 0.149 | 788,368.42 | 0 |
3/19/24 | 0.156 | 0.156 | 0.137 | 0.142 | 1,115,480.93 | 0 |
3/18/24 | 0.173 | 0.173 | 0.148 | 0.156 | 1,660,468.35 | 0 |
3/17/24 | 0.159 | 0.181 | 0.155 | 0.17 | 945,885.53 | 0 |
3/16/24 | 0.148 | 0.17 | 0.147 | 0.159 | 1,861,636.84 | 0 |
3/15/24 | 0.152 | 0.159 | 0.141 | 0.148 | 1,544,201.28 | 0 |
3/14/24 | 0.139 | 0.157 | 0.135 | 0.152 | 1,035,249.19 | 0 |
3/13/24 | 0.134 | 0.14 | 0.132 | 0.139 | 1,006,156.44 | 0 |
3/12/24 | 0.138 | 0.14 | 0.13 | 0.133 | 547,292.54 | 0 |
3/11/24 | 0.142 | 0.144 | 0.134 | 0.137 | 512,405.3 | 0 |
3/10/24 | 0.14 | 0.146 | 0.138 | 0.142 | 676,857.4 | 0 |
3/9/24 | 0.137 | 0.145 | 0.134 | 0.14 | 568,216.04 | 0 |
3/8/24 | 0.145 | 0.153 | 0.135 | 0.137 | 1,495,564.81 | 0 |
3/7/24 | 0.119 | 0.161 | 0.118 | 0.145 | 3,931,641.95 | 0 |
3/6/24 | 0.098 | 0.119 | 0.098 | 0.119 | 997,202.03 | 0 |
3/5/24 | 0.099 | 0.103 | 0.095 | 0.098 | 159,507.97 | 0 |
3/4/24 | 0.097 | 0.099 | 0.097 | 0.099 | 144,965.88 | 0 |
3/3/24 | 0.099 | 0.099 | 0.095 | 0.097 | 177,792.14 | 0 |
3/2/24 | 0.101 | 0.102 | 0.098 | 0.099 | 183,349.66 | 0 |
3/1/24 | 0.1 | 0.101 | 0.099 | 0.101 | 115,210.8 | 0 |
2/29/24 | 0.103 | 0.104 | 0.098 | 0.1 | 258,155.21 | 0 |
2/28/24 | 0.1 | 0.103 | 0.098 | 0.103 | 129,675.67 | 0 |
2/27/24 | 0.097 | 0.101 | 0.097 | 0.1 | 107,304.4 | 0 |
2/26/24 | 0.099 | 0.099 | 0.093 | 0.097 | 221,457.03 | 0 |
2/25/24 | 0.096 | 0.099 | 0.094 | 0.099 | 237,409.33 | 0 |
2/24/24 | 0.095 | 0.096 | 0.093 | 0.096 | 47,403.1 | 0 |
2/23/24 | 0.093 | 0.095 | 0.092 | 0.095 | 120,866.95 | 0 |
2/22/24 | 0.093 | 0.095 | 0.091 | 0.093 | 101,804.53 | 0 |
2/21/24 | 0.097 | 0.098 | 0.09 | 0.093 | 279,515.3 | 0 |
2/20/24 | 0.093 | 0.098 | 0.092 | 0.097 | 203,535.67 | 0 |
2/19/24 | 0.097 | 0.099 | 0.094 | 0.097 | 71,677.44 | 0 |
2/18/24 | 0.093 | 0.097 | 0.093 | 0.097 | 44,963.99 | 0 |
2/17/24 | 0.097 | 0.097 | 0.093 | 0.093 | 166,594.99 | 0 |
2/16/24 | 0.098 | 0.099 | 0.091 | 0.097 | 211,010.35 | 0 |
2/15/24 | 0.106 | 0.106 | 0.098 | 0.098 | 447,013.69 | 0 |
2/14/24 | 0.101 | 0.107 | 0.101 | 0.106 | 605,565.19 | 0 |
2/13/24 | 0.086 | 0.101 | 0.086 | 0.101 | 1,469,059.9 | 0 |
2/12/24 | 0.071 | 0.086 | 0.071 | 0.086 | 984,665.78 | 0 |
2/11/24 | 0.059 | 0.071 | 0.059 | 0.071 | 1,256,285.86 | 0 |
2/10/24 | 0.055 | 0.059 | 0.055 | 0.059 | 450,940.62 | 0 |
2/9/24 | 0.053 | 0.056 | 0.053 | 0.055 | 457,324.81 | 0 |
2/8/24 | 0.049 | 0.053 | 0.048 | 0.053 | 417,961.74 | 0 |
2/7/24 | 0.05 | 0.05 | 0.048 | 0.049 | 99,985.47 | 0 |
2/6/24 | 0.049 | 0.05 | 0.049 | 0.05 | 47,118.33 | 0 |
2/5/24 | 0.05 | 0.05 | 0.049 | 0.05 | 42,945.1 | 0 |
2/4/24 | 0.05 | 0.05 | 0.05 | 0.05 | 25,945.97 | 0 |
2/3/24 | 0.05 | 0.051 | 0.05 | 0.05 | 43,263.06 | 0 |
2/2/24 | 0.05 | 0.051 | 0.05 | 0.05 | 19,066.54 | 0 |
2/1/24 | 0.05 | 0.05 | 0.05 | 0.05 | 62,706.12 | 0 |
1/31/24 | 0.05 | 0.051 | 0.05 | 0.05 | 93,995.24 | 0 |
1/30/24 | 0.049 | 0.05 | 0.049 | 0.05 | 90,891.33 | 0 |
1/29/24 | 0.049 | 0.05 | 0.049 | 0.049 | 14,448.95 | 0 |