Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
4/23/24 | 0.561 | 0.561 | 0.559 | 0.56 | 0 | 0 |
4/22/24 | 0.557 | 0.561 | 0.557 | 0.561 | 0 | 0 |
4/21/24 | 0.557 | 0.559 | 0.556 | 0.557 | 0 | 0 |
4/20/24 | 0.556 | 0.558 | 0.555 | 0.557 | 0 | 0 |
4/19/24 | 0.555 | 0.558 | 0.549 | 0.556 | 0 | 0 |
4/18/24 | 0.551 | 0.556 | 0.551 | 0.555 | 0 | 0 |
4/17/24 | 0.555 | 0.557 | 0.549 | 0.551 | 0 | 0 |
4/16/24 | 0.555 | 0.556 | 0.552 | 0.555 | 0 | 0 |
4/15/24 | 0.559 | 0.561 | 0.553 | 0.555 | 0 | 0 |
4/14/24 | 0.556 | 0.559 | 0.553 | 0.559 | 0 | 0 |
4/13/24 | 0.561 | 0.562 | 0.552 | 0.556 | 0 | 0 |
4/12/24 | 0.566 | 0.568 | 0.559 | 0.561 | 0 | 0 |
4/11/24 | 0.567 | 0.568 | 0.565 | 0.566 | 0 | 0 |
4/10/24 | 0.564 | 0.567 | 0.561 | 0.567 | 0 | 0 |
4/9/24 | 0.568 | 0.569 | 0.563 | 0.564 | 0 | 0 |
4/8/24 | 0.565 | 0.57 | 0.564 | 0.568 | 0 | 0 |
4/7/24 | 0.564 | 0.566 | 0.564 | 0.565 | 0 | 0 |
4/6/24 | 0.562 | 0.565 | 0.562 | 0.564 | 0 | 0 |
4/5/24 | 0.226 | 0.563 | 0.218 | 0.562 | 0 | 0 |
4/4/24 | 0.182 | 0.517 | 0.18 | 0.226 | 149.32 | 0 |
4/3/24 | 0.181 | 0.184 | 0.179 | 0.182 | 0 | 0 |
4/2/24 | 0.189 | 0.189 | 0.179 | 0.181 | 0 | 0 |
4/1/24 | 0.192 | 0.193 | 0.186 | 0.189 | 0 | 0 |
3/31/24 | 0.189 | 0.193 | 0.189 | 0.192 | 0 | 0 |
3/30/24 | 0.19 | 0.191 | 0.189 | 0.189 | 0 | 0 |
3/29/24 | 0.191 | 0.192 | 0.188 | 0.19 | 0 | 0 |
3/28/24 | 0.189 | 0.193 | 0.188 | 0.191 | 0 | 0 |
3/27/24 | 0.19 | 0.193 | 0.187 | 0.189 | 0 | 0 |
3/26/24 | 0.19 | 0.193 | 0.189 | 0.19 | 0 | 0 |
3/25/24 | 0.184 | 0.192 | 0.183 | 0.19 | 0 | 0 |
3/24/24 | 0.178 | 0.185 | 0.178 | 0.184 | 0 | 0 |
3/23/24 | 0.177 | 0.182 | 0.176 | 0.178 | 0 | 0 |
3/22/24 | 0.181 | 0.183 | 0.175 | 0.177 | 0 | 0 |
3/21/24 | 0.186 | 0.186 | 0.18 | 0.181 | 0 | 0 |
3/20/24 | 0.248 | 0.253 | 0.174 | 0.186 | 0 | 0 |
3/19/24 | 0.185 | 0.262 | 0.177 | 0.248 | 0.03 | 0 |
3/18/24 | 0.187 | 0.188 | 0.183 | 0.185 | 0 | 0 |
3/17/24 | 0.181 | 0.188 | 0.18 | 0.187 | 0 | 0 |
3/16/24 | 0.189 | 0.19 | 0.18 | 0.181 | 0 | 0 |
3/15/24 | 0.193 | 0.195 | 0.182 | 0.189 | 0 | 0 |
3/14/24 | 0.196 | 0.198 | 0.188 | 0.193 | 0 | 0 |
3/13/24 | 0.193 | 0.197 | 0.193 | 0.196 | 0 | 0 |
3/12/24 | 0.288 | 0.29 | 0.1 | 0.193 | 0 | 0 |
3/11/24 | 0.523 | 0.531 | 0.287 | 0.288 | 14.15 | 0 |
3/10/24 | 0.342 | 0.525 | 0.342 | 0.523 | 0 | 0 |
3/9/24 | 0.65 | 0.651 | 0.341 | 0.342 | 68.61 | 0 |
3/8/24 | 0.586 | 0.65 | 0.581 | 0.65 | 0 | 0 |
3/7/24 | 0.7 | 0.702 | 0.546 | 0.586 | 354.76 | 0 |
3/6/24 | 0.373 | 0.7 | 0.242 | 0.7 | 0.13 | 0 |
3/5/24 | 0.398 | 0.402 | 0.242 | 0.373 | 3.17 | 0 |
3/4/24 | 0.349 | 0.439 | 0.348 | 0.398 | 12.53 | 0 |
3/3/24 | 0.346 | 0.349 | 0.344 | 0.349 | 0 | 0 |
3/2/24 | 0.347 | 0.347 | 0.345 | 0.346 | 0 | 0 |
3/1/24 | 0.343 | 0.348 | 0.342 | 0.347 | 0 | 0 |
2/29/24 | 0.347 | 0.35 | 0.341 | 0.343 | 0 | 0 |
2/28/24 | 0.33 | 0.351 | 0.33 | 0.347 | 0 | 0 |
2/27/24 | 0.323 | 0.332 | 0.323 | 0.33 | 0 | 0 |
2/26/24 | 0.315 | 0.324 | 0.312 | 0.323 | 0 | 0 |
2/25/24 | 0.31 | 0.315 | 0.308 | 0.315 | 0 | 0 |
2/24/24 | 0.362 | 0.366 | 0.309 | 0.31 | 0.62 | 0 |
2/23/24 | 0.364 | 0.365 | 0.362 | 0.362 | 0 | 0 |
2/22/24 | 0.367 | 0.367 | 0.363 | 0.364 | 0 | 0 |
2/21/24 | 0.368 | 0.369 | 0.362 | 0.367 | 0 | 0 |
2/20/24 | 0.366 | 0.371 | 0.363 | 0.368 | 0 | 0 |
2/19/24 | 0.368 | 0.369 | 0.366 | 0.366 | 0 | 0 |
2/18/24 | 0.366 | 0.369 | 0.364 | 0.368 | 0 | 0 |
2/17/24 | 0.368 | 0.368 | 0.362 | 0.366 | 0 | 0 |
2/16/24 | 0.367 | 0.369 | 0.366 | 0.368 | 0 | 0 |
2/15/24 | 0.367 | 0.37 | 0.365 | 0.367 | 0 | 0 |
2/14/24 | 0.358 | 0.367 | 0.357 | 0.367 | 0 | 0 |
2/13/24 | 0.359 | 0.36 | 0.353 | 0.358 | 0 | 0 |
2/12/24 | 0.352 | 0.36 | 0.35 | 0.359 | 0 | 0 |
2/11/24 | 0.35 | 0.353 | 0.35 | 0.352 | 0 | 0 |
2/10/24 | 0.348 | 0.352 | 0.347 | 0.35 | 0 | 0 |
2/9/24 | 0.34 | 0.352 | 0.34 | 0.348 | 0 | 0 |
2/8/24 | 0.336 | 0.342 | 0.336 | 0.34 | 0 | 0 |
2/7/24 | 0.332 | 0.337 | 0.33 | 0.336 | 0 | 0 |
2/6/24 | 0.33 | 0.333 | 0.329 | 0.332 | 0 | 0 |
2/5/24 | 0.329 | 0.333 | 0.328 | 0.33 | 0 | 0 |
2/4/24 | 0.331 | 0.332 | 0.329 | 0.329 | 0 | 0 |
2/3/24 | 0.332 | 0.332 | 0.331 | 0.331 | 0 | 0 |
2/2/24 | 0.331 | 0.333 | 0.329 | 0.332 | 0 | 0 |
2/1/24 | 0.329 | 0.332 | 0.327 | 0.331 | 0 | 0 |
1/31/24 | 0.331 | 0.334 | 0.328 | 0.329 | 0 | 0 |
1/30/24 | 0.332 | 0.335 | 0.33 | 0.331 | 0 | 0 |
1/29/24 | 0.327 | 0.332 | 0.327 | 0.332 | 0 | 0 |
1/28/24 | 0.328 | 0.33 | 0.326 | 0.327 | 0 | 0 |
1/27/24 | 0.327 | 0.328 | 0.325 | 0.328 | 0 | 0 |
1/26/24 | 0.319 | 0.328 | 0.318 | 0.327 | 0 | 0 |
1/25/24 | 0.32 | 0.32 | 0.317 | 0.319 | 0 | 0 |