Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
5/5/24 | 0.231 | 0.237 | 0.225 | 0.235 | 4.7 | 224,695.16 |
5/4/24 | 0.23 | 0.235 | 0.222 | 0.231 | 53.63 | 221,036.59 |
5/3/24 | 0.233 | 0.238 | 0.225 | 0.23 | 15.92 | 219,991.39 |
5/2/24 | 0.241 | 0.241 | 0.221 | 0.233 | 12.21 | 223,318.56 |
5/1/24 | 0.219 | 0.245 | 0.209 | 0.241 | 7.5 | 230,264.98 |
4/30/24 | 0.225 | 0.233 | 0.21 | 0.219 | 69.48 | 209,364.92 |
4/29/24 | 0.218 | 0.233 | 0.211 | 0.225 | 136.14 | 215,689.4 |
4/28/24 | 0.235 | 0.247 | 0.201 | 0.218 | 274.85 | 208,920.52 |
4/27/24 | 0.245 | 0.247 | 0.234 | 0.235 | 153.96 | 224,360.33 |
4/26/24 | 0.271 | 0.274 | 0.245 | 0.245 | 11.11 | 234,442.3 |
4/25/24 | 0.272 | 0.278 | 0.254 | 0.271 | 9.54 | 259,013.03 |
4/24/24 | 0.264 | 0.289 | 0.259 | 0.272 | 6.88 | 260,334.56 |
4/23/24 | 0.271 | 0.281 | 0.243 | 0.264 | 50.51 | 252,767.47 |
4/22/24 | 0.266 | 0.273 | 0.264 | 0.271 | 26.83 | 259,006.4 |
4/21/24 | 0.269 | 0.271 | 0.262 | 0.266 | 1.86 | 254,120.26 |
4/20/24 | 0.248 | 0.27 | 0.242 | 0.269 | 20.55 | 257,809.04 |
4/19/24 | 0.249 | 0.255 | 0.233 | 0.248 | 18.25 | 237,107.35 |
4/18/24 | 0.25 | 0.262 | 0.242 | 0.249 | 19.33 | 238,067.94 |
4/17/24 | 0.247 | 0.257 | 0.24 | 0.25 | 73.6 | 239,223.56 |
4/16/24 | 0.234 | 0.249 | 0.227 | 0.247 | 36.89 | 235,937.52 |
4/15/24 | 0.248 | 0.261 | 0.231 | 0.234 | 25.44 | 224,107.78 |
4/14/24 | 0.222 | 0.263 | 0.206 | 0.248 | 210.97 | 237,037.28 |
4/13/24 | 0.258 | 0.269 | 0.194 | 0.222 | 405.01 | 212,421.36 |
4/12/24 | 0.288 | 0.293 | 0.214 | 0.258 | 173.72 | 246,890.32 |
4/11/24 | 0.287 | 0.294 | 0.273 | 0.288 | 16.22 | 275,759.32 |
4/10/24 | 0.287 | 0.331 | 0.263 | 0.287 | 85.58 | 274,776.12 |
4/9/24 | 0.294 | 0.305 | 0.275 | 0.287 | 21.27 | 274,575.08 |
4/8/24 | 0.289 | 0.317 | 0.275 | 0.294 | 93.75 | 281,135.6 |
4/7/24 | 0.299 | 0.304 | 0.271 | 0.289 | 76.34 | 276,638.49 |
4/6/24 | 0.327 | 0.327 | 0.26 | 0.299 | 355.27 | 285,593.29 |
4/5/24 | 0.307 | 0.351 | 0.268 | 0.327 | 857.17 | 312,363.84 |
4/4/24 | 0.288 | 0.319 | 0.266 | 0.307 | 15.37 | 293,490.94 |
4/3/24 | 0.28 | 0.29 | 0.238 | 0.288 | 153.09 | 275,491.46 |
4/2/24 | 0.305 | 0.305 | 0.274 | 0.28 | 49.24 | 268,191.49 |
4/1/24 | 0.314 | 0.314 | 0.287 | 0.305 | 117.43 | 292,046.97 |
3/31/24 | 0.306 | 0.333 | 0.305 | 0.314 | 12.14 | 300,389.94 |
3/30/24 | 0.322 | 0.334 | 0.304 | 0.306 | 43.76 | 292,271.97 |
3/29/24 | 0.309 | 0.333 | 0.305 | 0.322 | 24.02 | 308,035.22 |
3/28/24 | 0.302 | 0.321 | 0.298 | 0.309 | 38.16 | 295,888.05 |
3/27/24 | 0.314 | 0.324 | 0.293 | 0.302 | 57.98 | 288,528.47 |
3/26/24 | 0.308 | 0.327 | 0.307 | 0.314 | 19.47 | 300,258.39 |
3/25/24 | 0.3 | 0.313 | 0.286 | 0.308 | 11.09 | 294,497.05 |
3/24/24 | 0.286 | 0.301 | 0.284 | 0.3 | 21.51 | 287,424.37 |
3/23/24 | 0.284 | 0.296 | 0.283 | 0.286 | 42.15 | 273,229.11 |
3/22/24 | 0.301 | 0.309 | 0.276 | 0.284 | 5.42 | 271,412.38 |
3/21/24 | 0.298 | 0.304 | 0.284 | 0.301 | 40.67 | 288,011.75 |
3/20/24 | 0.262 | 0.299 | 0.256 | 0.298 | 543.88 | 285,428.98 |
3/19/24 | 0.303 | 0.303 | 0.248 | 0.262 | 134.05 | 250,345.79 |
3/18/24 | 0.305 | 0.319 | 0.265 | 0.303 | 54.25 | 289,882.59 |
3/17/24 | 0.288 | 0.322 | 0.252 | 0.305 | 289.41 | 291,992.63 |
3/16/24 | 0.31 | 0.318 | 0.277 | 0.288 | 252.06 | 275,922.92 |
3/15/24 | 0.288 | 0.338 | 0.257 | 0.31 | 97.08 | 296,545.83 |
3/14/24 | 0.308 | 0.321 | 0.278 | 0.288 | 43.94 | 275,824.8 |
3/13/24 | 0.292 | 0.327 | 0.283 | 0.308 | 149.5 | 294,619.01 |
3/12/24 | 0.298 | 0.321 | 0.279 | 0.292 | 128.33 | 278,993.43 |
3/11/24 | 0.269 | 0.303 | 0.261 | 0.298 | 193.88 | 285,502.6 |
3/10/24 | 0.289 | 0.334 | 0.263 | 0.269 | 200.48 | 257,005.11 |
3/9/24 | 0.288 | 0.307 | 0.282 | 0.289 | 100.93 | 276,153.46 |
3/8/24 | 0.289 | 0.31 | 0.277 | 0.288 | 90.47 | 275,114.87 |
3/7/24 | 0.276 | 0.294 | 0.264 | 0.289 | 83.73 | 276,188.72 |
3/6/24 | 0.273 | 0.319 | 0.25 | 0.276 | 328.01 | 264,123.12 |
3/5/24 | 0.278 | 0.302 | 0.239 | 0.273 | 221.63 | 260,950.75 |
3/4/24 | 0.286 | 0.305 | 0.273 | 0.278 | 66.97 | 266,004.74 |
3/3/24 | 0.301 | 0.337 | 0.266 | 0.286 | 206.25 | 273,435.42 |
3/2/24 | 0.303 | 0.321 | 0.291 | 0.301 | 31.17 | 287,765.08 |
3/1/24 | 0.291 | 0.327 | 0.277 | 0.303 | 276.38 | 289,922.69 |
2/29/24 | 0.272 | 0.33 | 0.251 | 0.291 | 208.23 | 277,967.14 |
2/28/24 | 0.286 | 0.299 | 0.238 | 0.272 | 142.2 | 260,555.95 |
2/27/24 | 0.3 | 0.322 | 0.258 | 0.286 | 238.54 | 273,779.24 |
2/26/24 | 0.29 | 0.313 | 0.284 | 0.3 | 51.12 | 287,156.93 |
2/25/24 | 0.302 | 0.308 | 0.288 | 0.29 | 9.49 | 277,672.59 |
2/24/24 | 0.296 | 0.306 | 0.282 | 0.302 | 285.19 | 288,538.04 |
2/23/24 | 0.3 | 0.329 | 0.287 | 0.296 | 117.53 | 283,508.06 |
2/22/24 | 0.319 | 0.36 | 0.298 | 0.3 | 203.23 | 287,411.42 |
2/21/24 | 0.333 | 0.346 | 0.301 | 0.319 | 147.05 | 305,566.58 |
2/20/24 | 0.312 | 0.345 | 0.312 | 0.333 | 171.48 | 319,035.11 |
2/19/24 | 0.319 | 0.337 | 0.273 | 0.312 | 131.35 | 298,468 |
2/18/24 | 0.319 | 0.324 | 0.307 | 0.319 | 102.91 | 304,968.76 |
2/17/24 | 0.318 | 0.326 | 0.305 | 0.319 | 132.66 | 305,535.93 |
2/16/24 | 0.288 | 0.318 | 0.275 | 0.318 | 402.86 | 303,794.44 |
2/15/24 | 0.278 | 0.303 | 0.277 | 0.288 | 129.59 | 275,451.02 |
2/14/24 | 0.282 | 0.318 | 0.277 | 0.278 | 233.72 | 265,893.56 |
2/13/24 | 0.282 | 0.295 | 0.27 | 0.282 | 91.43 | 269,340.64 |
2/12/24 | 0.296 | 0.312 | 0.262 | 0.282 | 216.83 | 270,070.52 |
2/11/24 | 0.303 | 0.304 | 0.277 | 0.296 | 386.98 | 282,908.74 |
2/10/24 | 0.285 | 0.304 | 0.275 | 0.303 | 165.01 | 289,877.46 |
2/9/24 | 0.271 | 0.29 | 0.271 | 0.285 | 74.6 | 272,545.03 |
2/8/24 | 0.291 | 0.293 | 0.269 | 0.271 | 105.66 | 259,435.06 |
2/7/24 | 0.292 | 0.293 | 0.267 | 0.291 | 122.27 | 278,795.68 |
2/6/24 | 0.251 | 0.293 | 0.251 | 0.292 | 159.68 | 278,866.2 |