Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
3/28/24 | 0.302 | 0.31 | 0.301 | 0.303 | 1,281,892.79 | 0 |
3/27/24 | 0.308 | 0.312 | 0.301 | 0.302 | 870,614.15 | 0 |
3/26/24 | 0.318 | 0.321 | 0.306 | 0.308 | 837,507.91 | 0 |
3/25/24 | 0.313 | 0.321 | 0.311 | 0.318 | 873,718.4 | 0 |
3/24/24 | 0.328 | 0.331 | 0.313 | 0.313 | 1,030,739.14 | 0 |
3/23/24 | 0.299 | 0.342 | 0.293 | 0.328 | 982,359.32 | 0 |
3/22/24 | 0.301 | 0.307 | 0.299 | 0.299 | 1,042,308.59 | 0 |
3/21/24 | 0.31 | 0.315 | 0.3 | 0.301 | 973,003.91 | 0 |
3/20/24 | 0.421 | 0.426 | 0.297 | 0.31 | 769,248.48 | 0 |
3/19/24 | 0.44 | 0.446 | 0.42 | 0.421 | 1,710,625.95 | 0 |
3/18/24 | 0.442 | 0.445 | 0.431 | 0.44 | 1,915,027.16 | 0 |
3/17/24 | 0.44 | 0.456 | 0.437 | 0.444 | 1,260,731.04 | 0 |
3/16/24 | 0.441 | 0.456 | 0.436 | 0.44 | 919,021.14 | 0 |
3/15/24 | 0.442 | 0.442 | 0.434 | 0.441 | 1,347,308.64 | 0 |
3/14/24 | 0.441 | 0.451 | 0.438 | 0.442 | 1,482,314.36 | 0 |
3/13/24 | 0.441 | 0.449 | 0.44 | 0.441 | 2,194,495.32 | 0 |
3/12/24 | 0.441 | 0.449 | 0.439 | 0.441 | 1,163,861.49 | 0 |
3/11/24 | 0.403 | 0.443 | 0.396 | 0.441 | 1,348,545.47 | 0 |
3/10/24 | 0.402 | 0.407 | 0.398 | 0.403 | 1,273,312.35 | 0 |
3/9/24 | 0.402 | 0.463 | 0.383 | 0.402 | 1,594,481.39 | 0 |
3/8/24 | 0.357 | 0.441 | 0.357 | 0.402 | 2,114,260.48 | 0 |
3/7/24 | 0.351 | 0.36 | 0.349 | 0.357 | 969,243.19 | 0 |
3/6/24 | 0.349 | 0.354 | 0.348 | 0.351 | 1,197,274.87 | 0 |
3/5/24 | 0.355 | 0.359 | 0.349 | 0.349 | 1,194,619.07 | 0 |
3/4/24 | 0.353 | 0.365 | 0.351 | 0.355 | 1,047,347.84 | 0 |
3/3/24 | 0.352 | 0.357 | 0.351 | 0.353 | 1,849,236.51 | 0 |
3/2/24 | 0.352 | 0.358 | 0.348 | 0.352 | 1,416,587.51 | 0 |
3/1/24 | 0.346 | 0.353 | 0.345 | 0.352 | 1,319,461.2 | 0 |
2/29/24 | 0.324 | 0.347 | 0.322 | 0.346 | 1,254,399.05 | 0 |
2/28/24 | 0.29 | 0.327 | 0.288 | 0.324 | 1,363,934.38 | 0 |
2/27/24 | 0.275 | 0.298 | 0.269 | 0.29 | 1,167,454.52 | 0 |
2/26/24 | 0.271 | 0.277 | 0.267 | 0.275 | 1,534,510.56 | 0 |
2/25/24 | 0.27 | 0.274 | 0.27 | 0.271 | 840,361.33 | 0 |
2/24/24 | 0.268 | 0.28 | 0.266 | 0.27 | 1,320,199.43 | 0 |
2/23/24 | 0.268 | 0.276 | 0.266 | 0.268 | 1,403,156.65 | 0 |
2/22/24 | 0.234 | 0.277 | 0.234 | 0.268 | 1,105,068.51 | 0 |
2/21/24 | 0.201 | 0.238 | 0.201 | 0.234 | 1,059,465.15 | 0 |
2/20/24 | 0.202 | 0.217 | 0.199 | 0.201 | 918,083.03 | 0 |
2/19/24 | 0.202 | 0.203 | 0.2 | 0.202 | 1,134,183.14 | 0 |
2/18/24 | 0.203 | 0.204 | 0.199 | 0.202 | 1,071,813.14 | 0 |
2/17/24 | 0.199 | 0.205 | 0.199 | 0.203 | 707,656.29 | 0 |
2/16/24 | 0.198 | 0.202 | 0.197 | 0.199 | 820,805.25 | 0 |
2/15/24 | 0.181 | 0.2 | 0.181 | 0.198 | 1,023,940.61 | 0 |
2/14/24 | 0.176 | 0.181 | 0.175 | 0.181 | 944,218.53 | 0 |
2/13/24 | 0.153 | 0.177 | 0.153 | 0.176 | 1,084,596.95 | 0 |
2/12/24 | 0.153 | 0.155 | 0.153 | 0.153 | 1,002,749.28 | 0 |
2/11/24 | 0.154 | 0.154 | 0.151 | 0.153 | 573,660.25 | 0 |
2/10/24 | 0.154 | 0.155 | 0.153 | 0.154 | 633,995.01 | 0 |
2/9/24 | 0.153 | 0.156 | 0.152 | 0.154 | 914,009.22 | 0 |
2/8/24 | 0.153 | 0.155 | 0.152 | 0.153 | 711,854.85 | 0 |
2/7/24 | 0.151 | 0.154 | 0.151 | 0.153 | 1,000,110.8 | 0 |
2/6/24 | 0.152 | 0.153 | 0.151 | 0.151 | 900,213.81 | 0 |
2/5/24 | 0.152 | 0.153 | 0.152 | 0.152 | 965,148.51 | 0 |
2/4/24 | 0.152 | 0.153 | 0.151 | 0.152 | 846,587.82 | 0 |
2/3/24 | 0.153 | 0.153 | 0.151 | 0.152 | 833,345.72 | 0 |
2/2/24 | 0.152 | 0.153 | 0.151 | 0.153 | 985,366.1 | 0 |
2/1/24 | 0.15 | 0.154 | 0.149 | 0.152 | 961,588.91 | 0 |
1/31/24 | 0.152 | 0.152 | 0.15 | 0.15 | 667,672.48 | 0 |
1/30/24 | 0.15 | 0.153 | 0.149 | 0.152 | 938,641.23 | 0 |
1/29/24 | 0.148 | 0.151 | 0.148 | 0.15 | 995,029.14 | 0 |
1/28/24 | 0.149 | 0.15 | 0.147 | 0.148 | 1,150,943.73 | 0 |
1/27/24 | 0.151 | 0.152 | 0.148 | 0.149 | 1,054,669 | 0 |
1/26/24 | 0.149 | 0.151 | 0.148 | 0.151 | 806,027.96 | 0 |
1/25/24 | 0.15 | 0.15 | 0.148 | 0.149 | 708,166.48 | 0 |
1/24/24 | 0.147 | 0.16 | 0.146 | 0.15 | 1,039,088.27 | 0 |
1/23/24 | 0.14 | 0.147 | 0.138 | 0.147 | 1,042,672.56 | 0 |
1/22/24 | 0.136 | 0.141 | 0.136 | 0.14 | 842,159.74 | 0 |
1/21/24 | 0.133 | 0.14 | 0.133 | 0.136 | 701,873.21 | 0 |
1/20/24 | 0.129 | 0.137 | 0.128 | 0.133 | 860,499.73 | 0 |
1/19/24 | 0.114 | 0.134 | 0.113 | 0.129 | 948,185.32 | 0 |
1/18/24 | 0.099 | 0.118 | 0.099 | 0.114 | 739,541.58 | 0 |
1/17/24 | 0.096 | 0.104 | 0.096 | 0.099 | 743,251.55 | 0 |
1/16/24 | 0.096 | 0.097 | 0.096 | 0.096 | 909,526.29 | 0 |
1/15/24 | 0.087 | 0.096 | 0.086 | 0.096 | 864,929.49 | 0 |
1/14/24 | 0.085 | 0.089 | 0.085 | 0.087 | 831,568.66 | 0 |
1/13/24 | 0.083 | 0.087 | 0.083 | 0.085 | 945,609.61 | 0 |
1/12/24 | 0.078 | 0.085 | 0.078 | 0.083 | 1,090,580.68 | 0 |
1/11/24 | 0.071 | 0.08 | 0.071 | 0.078 | 343,288.9 | 0 |
1/10/24 | 0.071 | 0.072 | 0.069 | 0.071 | 713,960.38 | 0 |
1/9/24 | 0.073 | 0.073 | 0.071 | 0.071 | 377,008.27 | 0 |
1/8/24 | 0.071 | 0.073 | 0.07 | 0.073 | 702,241.67 | 0 |
1/7/24 | 0.07 | 0.072 | 0.07 | 0.071 | 685,028.19 | 0 |
1/6/24 | 0.071 | 0.071 | 0.069 | 0.07 | 362,170.31 | 0 |
1/5/24 | 0.071 | 0.071 | 0.07 | 0.071 | 315,116.23 | 0 |
1/4/24 | 0.075 | 0.075 | 0.07 | 0.071 | 383,630.55 | 0 |
1/3/24 | 0.072 | 0.079 | 0.071 | 0.075 | 376,784.2 | 0 |
1/2/24 | 0.074 | 0.075 | 0.071 | 0.072 | 337,576.64 | 0 |
1/1/24 | 0.068 | 0.079 | 0.066 | 0.074 | 234,621.17 | 0 |
12/31/23 | 0.065 | 0.072 | 0.065 | 0.068 | 249,664.51 | 0 |
12/30/23 | 0.064 | 0.068 | 0.064 | 0.065 | 530,207.81 | 0 |