Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
4/29/24 | 0.21 | 0.212 | 0.194 | 0.194 | 103,199.64 | 292,104.28 |
4/28/24 | 0.21 | 0.215 | 0.207 | 0.21 | 66,291.62 | 315,865.69 |
4/27/24 | 0.217 | 0.218 | 0.208 | 0.21 | 51,631.68 | 316,702.97 |
4/26/24 | 0.222 | 0.224 | 0.214 | 0.217 | 71,947.32 | 326,979.09 |
4/25/24 | 0.224 | 0.226 | 0.217 | 0.222 | 63,532 | 334,656.66 |
4/24/24 | 0.23 | 0.234 | 0.219 | 0.224 | 86,960.05 | 337,255.86 |
4/23/24 | 0.227 | 0.232 | 0.225 | 0.23 | 69,924.64 | 345,822.47 |
4/22/24 | 0.226 | 0.231 | 0.223 | 0.227 | 115,966.92 | 342,133.65 |
4/21/24 | 0.225 | 0.237 | 0.225 | 0.226 | 100,863.34 | 340,498.63 |
4/20/24 | 0.221 | 0.234 | 0.213 | 0.225 | 205,441.5 | 338,760.59 |
4/19/24 | 0.222 | 0.228 | 0.21 | 0.221 | 134,402.34 | 332,300.21 |
4/18/24 | 0.214 | 0.245 | 0.21 | 0.222 | 252,217.69 | 333,822.2 |
4/17/24 | 0.221 | 0.232 | 0.207 | 0.214 | 161,711.41 | 321,564.79 |
4/16/24 | 0.224 | 0.241 | 0.215 | 0.221 | 210,776.71 | 332,243.53 |
4/15/24 | 0.232 | 0.232 | 0.22 | 0.224 | 229,478.17 | 336,558.75 |
4/14/24 | 0.234 | 0.234 | 0.221 | 0.232 | 194,343.69 | 348,979.4 |
4/13/24 | 0.231 | 0.269 | 0.225 | 0.234 | 396,946.65 | 351,604.32 |
4/12/24 | 0.218 | 0.278 | 0.216 | 0.231 | 442,051.71 | 347,111.73 |
4/11/24 | 0.221 | 0.227 | 0.214 | 0.218 | 173,225.05 | 328,018.41 |
4/10/24 | 0.234 | 0.239 | 0.213 | 0.221 | 193,067.08 | 332,793.84 |
4/9/24 | 0.268 | 0.273 | 0.229 | 0.234 | 294,545.33 | 352,268.14 |
4/8/24 | 0.259 | 0.297 | 0.251 | 0.268 | 304,300.64 | 403,417.27 |
4/7/24 | 0.228 | 0.268 | 0.225 | 0.259 | 209,283.24 | 389,799.93 |
4/6/24 | 0.223 | 0.236 | 0.22 | 0.228 | 122,246.54 | 343,635.24 |
4/5/24 | 0.217 | 0.228 | 0.213 | 0.223 | 72,912.14 | 335,063.26 |
4/4/24 | 0.234 | 0.234 | 0.209 | 0.217 | 179,134.04 | 327,063.52 |
4/3/24 | 0.233 | 0.245 | 0.227 | 0.234 | 146,601.44 | 351,828.27 |
4/2/24 | 0.241 | 0.245 | 0.23 | 0.233 | 147,291.22 | 350,195.37 |
4/1/24 | 0.273 | 0.276 | 0.241 | 0.241 | 198,000.62 | 363,017.05 |
3/31/24 | 0.282 | 0.285 | 0.265 | 0.273 | 167,393.81 | 411,348.07 |
3/30/24 | 0.33 | 0.332 | 0.277 | 0.282 | 334,196.57 | 424,684.52 |
3/29/24 | 0.299 | 0.338 | 0.277 | 0.33 | 598,143.48 | 496,314.78 |
3/28/24 | 0.209 | 0.311 | 0.204 | 0.299 | 868,324.86 | 450,520.69 |
3/27/24 | 0.223 | 0.226 | 0.199 | 0.209 | 257,137.18 | 315,132.75 |
3/26/24 | 0.228 | 0.235 | 0.22 | 0.223 | 211,983.89 | 335,080.2 |
3/25/24 | 0.214 | 0.237 | 0.198 | 0.228 | 179,867.23 | 342,571.2 |
3/24/24 | 0.209 | 0.222 | 0.204 | 0.214 | 144,201.67 | 321,661.99 |
3/23/24 | 0.206 | 0.216 | 0.205 | 0.209 | 123,274.23 | 313,922.65 |
3/22/24 | 0.228 | 0.234 | 0.206 | 0.206 | 141,413.65 | 309,450.67 |
3/21/24 | 0.227 | 0.236 | 0.217 | 0.228 | 99,585.09 | 343,657.22 |
3/20/24 | 0.229 | 0.233 | 0.215 | 0.227 | 171,533.21 | 341,357.72 |
3/19/24 | 0.238 | 0.257 | 0.22 | 0.229 | 174,749.11 | 344,563.55 |
3/18/24 | 0.246 | 0.255 | 0.235 | 0.238 | 148,290.54 | 358,683.91 |
3/17/24 | 0.258 | 0.268 | 0.242 | 0.247 | 239,039.59 | 371,646.69 |
3/16/24 | 0.292 | 0.298 | 0.257 | 0.258 | 187,524.07 | 388,987.56 |
3/15/24 | 0.31 | 0.312 | 0.285 | 0.292 | 183,251.86 | 439,517.31 |
3/14/24 | 0.33 | 0.334 | 0.307 | 0.31 | 192,211.56 | 467,025 |
3/13/24 | 0.294 | 0.337 | 0.292 | 0.33 | 372,581.84 | 496,729.73 |
3/12/24 | 0.305 | 0.325 | 0.288 | 0.294 | 262,410.81 | 441,845.22 |
3/11/24 | 0.333 | 0.353 | 0.299 | 0.305 | 317,580.34 | 458,490.17 |
3/10/24 | 0.311 | 0.336 | 0.277 | 0.333 | 888,479.7 | 501,060.53 |
3/9/24 | 0.229 | 0.323 | 0.22 | 0.311 | 863,160.91 | 467,874.8 |
3/8/24 | 0.227 | 0.243 | 0.218 | 0.229 | 207,449.5 | 344,889.73 |
3/7/24 | 0.24 | 0.246 | 0.225 | 0.227 | 205,332.39 | 341,407.96 |
3/6/24 | 0.218 | 0.25 | 0.208 | 0.24 | 318,688.01 | 360,562.9 |
3/5/24 | 0.265 | 0.266 | 0.216 | 0.218 | 265,760.99 | 327,624.85 |
3/4/24 | 0.276 | 0.286 | 0.256 | 0.265 | 109,612.28 | 398,700.28 |
3/3/24 | 0.25 | 0.291 | 0.235 | 0.276 | 299,533.66 | 415,055.94 |
3/2/24 | 0.225 | 0.256 | 0.212 | 0.25 | 262,230.5 | 376,107.79 |
3/1/24 | 0.246 | 0.246 | 0.22 | 0.225 | 200,970.61 | 338,290.87 |
2/29/24 | 0.289 | 0.29 | 0.243 | 0.246 | 315,210.69 | 369,959.72 |
2/28/24 | 0.287 | 0.314 | 0.287 | 0.289 | 264,491.87 | 435,343.54 |
2/27/24 | 0.266 | 0.292 | 0.264 | 0.287 | 248,528.04 | 432,181.62 |
2/26/24 | 0.286 | 0.287 | 0.266 | 0.266 | 223,353.31 | 400,888.56 |
2/25/24 | 0.294 | 0.309 | 0.279 | 0.286 | 196,701.65 | 431,152.18 |
2/24/24 | 0.287 | 0.297 | 0.277 | 0.294 | 139,245.64 | 442,099.45 |
2/23/24 | 0.293 | 0.295 | 0.286 | 0.287 | 139,577.56 | 432,601.86 |
2/22/24 | 0.325 | 0.327 | 0.293 | 0.293 | 198,124.45 | 441,199.02 |
2/21/24 | 0.352 | 0.352 | 0.297 | 0.325 | 351,540.67 | 488,927.32 |
2/20/24 | 0.392 | 0.398 | 0.327 | 0.352 | 460,873.29 | 529,659.7 |
2/19/24 | 0.334 | 0.396 | 0.33 | 0.392 | 453,919.94 | 590,386.98 |
2/18/24 | 0.299 | 0.337 | 0.29 | 0.334 | 268,709.91 | 501,987.91 |
2/17/24 | 0.347 | 0.351 | 0.279 | 0.299 | 443,312.46 | 450,659.25 |
2/16/24 | 0.268 | 0.35 | 0.268 | 0.347 | 496,445.72 | 521,489.22 |
2/15/24 | 0.243 | 0.268 | 0.24 | 0.268 | 176,221.15 | 403,339.25 |
2/14/24 | 0.217 | 0.247 | 0.212 | 0.243 | 370,194.9 | 365,222.55 |
2/13/24 | 0.191 | 0.217 | 0.19 | 0.217 | 202,974.06 | 327,099.19 |
2/12/24 | 0.185 | 0.196 | 0.182 | 0.191 | 114,750.49 | 287,203.11 |
2/11/24 | 0.184 | 0.189 | 0.179 | 0.185 | 163,556.69 | 279,128.42 |
2/10/24 | 0.178 | 0.184 | 0.177 | 0.184 | 117,252.44 | 276,710.49 |
2/9/24 | 0.181 | 0.187 | 0.177 | 0.178 | 137,175.48 | 268,005.03 |
2/8/24 | 0.186 | 0.187 | 0.178 | 0.181 | 105,478.91 | 272,761.22 |
2/7/24 | 0.18 | 0.194 | 0.179 | 0.186 | 168,720.82 | 280,173.63 |
2/6/24 | 0.195 | 0.199 | 0.18 | 0.18 | 143,023.61 | 270,855.54 |
2/5/24 | 0.185 | 0.206 | 0.18 | 0.195 | 200,958.62 | 293,337.22 |
2/4/24 | 0.186 | 0.19 | 0.182 | 0.185 | 158,408.22 | 277,982.71 |
2/3/24 | 0.19 | 0.195 | 0.182 | 0.186 | 160,575.45 | 279,987.08 |
2/2/24 | 0.201 | 0.202 | 0.185 | 0.19 | 140,167.62 | 286,196.81 |
2/1/24 | 0.22 | 0.22 | 0.194 | 0.201 | 235,333.11 | 303,162.52 |
1/31/24 | 0.217 | 0.227 | 0.211 | 0.22 | 158,643.28 | 330,994.76 |