Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
5/1/24 | 0.214 | 0.215 | 0.21 | 0.213 | 16,602.08 | 0 |
4/30/24 | 0.224 | 0.229 | 0.209 | 0.214 | 18,497.6 | 0 |
4/29/24 | 0.229 | 0.232 | 0.221 | 0.224 | 15,139.45 | 0 |
4/28/24 | 0.23 | 0.233 | 0.228 | 0.229 | 12,374.55 | 0 |
4/27/24 | 0.231 | 0.231 | 0.221 | 0.23 | 11,575.22 | 0 |
4/26/24 | 0.242 | 0.243 | 0.226 | 0.231 | 15,545.9 | 0 |
4/25/24 | 0.243 | 0.244 | 0.24 | 0.242 | 14,170.42 | 0 |
4/24/24 | 0.248 | 0.25 | 0.24 | 0.243 | 14,425.05 | 0 |
4/23/24 | 0.258 | 0.258 | 0.247 | 0.248 | 11,414.62 | 0 |
4/22/24 | 0.266 | 0.269 | 0.257 | 0.258 | 14,254.95 | 0 |
4/21/24 | 0.257 | 0.273 | 0.221 | 0.266 | 17,084.79 | 0 |
4/20/24 | 0.243 | 0.269 | 0.242 | 0.257 | 15,502.01 | 0 |
4/19/24 | 0.236 | 0.243 | 0.232 | 0.243 | 14,173.63 | 0 |
4/18/24 | 0.234 | 0.238 | 0.231 | 0.236 | 14,621.3 | 0 |
4/17/24 | 0.238 | 0.244 | 0.23 | 0.234 | 11,356.61 | 0 |
4/16/24 | 0.256 | 0.28 | 0.222 | 0.238 | 14,443.28 | 0 |
4/15/24 | 0.247 | 0.269 | 0.247 | 0.256 | 14,821.22 | 0 |
4/14/24 | 0.23 | 0.248 | 0.228 | 0.247 | 17,500.96 | 0 |
4/13/24 | 0.249 | 0.277 | 0.224 | 0.23 | 23,183.05 | 0 |
4/12/24 | 0.257 | 0.274 | 0.246 | 0.249 | 16,145.27 | 0 |
4/11/24 | 0.274 | 0.276 | 0.25 | 0.257 | 16,653.97 | 0 |
4/10/24 | 0.281 | 0.282 | 0.265 | 0.274 | 18,102.34 | 0 |
4/9/24 | 0.266 | 0.284 | 0.261 | 0.282 | 14,518.07 | 0 |
4/8/24 | 0.276 | 0.283 | 0.263 | 0.265 | 23,124.62 | 0 |
4/7/24 | 0.27 | 0.284 | 0.27 | 0.276 | 14,867.74 | 0 |
4/6/24 | 0.264 | 0.284 | 0.264 | 0.27 | 17,563.28 | 0 |
4/5/24 | 0.267 | 0.269 | 0.26 | 0.264 | 16,062.9 | 0 |
4/4/24 | 0.27 | 0.273 | 0.264 | 0.267 | 18,672.5 | 0 |
4/3/24 | 0.271 | 0.278 | 0.267 | 0.27 | 16,235.09 | 0 |
4/2/24 | 0.27 | 0.281 | 0.263 | 0.271 | 18,347.3 | 0 |
4/1/24 | 0.285 | 0.289 | 0.266 | 0.27 | 17,278.91 | 0 |
3/31/24 | 0.271 | 0.311 | 0.266 | 0.285 | 17,655.54 | 0 |
3/30/24 | 0.27 | 0.273 | 0.265 | 0.271 | 15,983.6 | 0 |
3/29/24 | 0.268 | 0.287 | 0.265 | 0.27 | 23,947.9 | 0 |
3/28/24 | 0.272 | 0.283 | 0.261 | 0.268 | 31,030.37 | 0 |
3/27/24 | 0.282 | 0.282 | 0.262 | 0.272 | 30,866.7 | 0 |
3/26/24 | 0.291 | 0.294 | 0.281 | 0.281 | 33,179.6 | 0 |
3/25/24 | 0.308 | 0.349 | 0.283 | 0.291 | 34,654.92 | 0 |
3/24/24 | 0.308 | 0.309 | 0.299 | 0.309 | 26,023.78 | 0 |
3/23/24 | 0.302 | 0.31 | 0.289 | 0.309 | 27,545.1 | 0 |
3/22/24 | 0.289 | 0.314 | 0.288 | 0.301 | 28,428.59 | 0 |
3/21/24 | 0.319 | 0.32 | 0.286 | 0.288 | 27,414.77 | 0 |
3/20/24 | 0.29 | 0.324 | 0.274 | 0.319 | 28,016.54 | 0 |
3/19/24 | 0.304 | 0.313 | 0.287 | 0.29 | 26,048.67 | 0 |
3/18/24 | 0.292 | 0.32 | 0.288 | 0.304 | 29,489.22 | 0 |
3/17/24 | 0.295 | 0.305 | 0.288 | 0.297 | 31,907.77 | 0 |
3/16/24 | 0.306 | 0.331 | 0.295 | 0.296 | 41,216.59 | 0 |
3/15/24 | 0.318 | 0.338 | 0.3 | 0.306 | 32,370.72 | 0 |
3/14/24 | 0.34 | 0.345 | 0.303 | 0.318 | 34,497.41 | 0 |
3/13/24 | 0.344 | 0.365 | 0.332 | 0.34 | 42,180.99 | 0 |
3/12/24 | 0.348 | 0.422 | 0.31 | 0.344 | 48,628.74 | 0 |
3/11/24 | 0.332 | 0.366 | 0.324 | 0.349 | 28,580.45 | 0 |
3/10/24 | 0.314 | 0.349 | 0.309 | 0.339 | 38,184.79 | 0 |
3/9/24 | 0.3 | 0.33 | 0.299 | 0.314 | 31,189.61 | 0 |
3/8/24 | 0.302 | 0.311 | 0.294 | 0.3 | 31,084.83 | 0 |
3/7/24 | 0.304 | 0.325 | 0.289 | 0.302 | 30,202.65 | 0 |
3/6/24 | 0.278 | 0.314 | 0.275 | 0.304 | 28,818.31 | 0 |
3/5/24 | 0.312 | 0.341 | 0.276 | 0.278 | 32,894.78 | 0 |
3/4/24 | 0.281 | 0.321 | 0.271 | 0.312 | 26,469.19 | 0 |
3/3/24 | 0.305 | 0.327 | 0.274 | 0.281 | 28,059.79 | 0 |
3/2/24 | 0.319 | 0.324 | 0.295 | 0.305 | 25,869.9 | 0 |
3/1/24 | 0.292 | 0.327 | 0.282 | 0.319 | 22,084.67 | 0 |
2/29/24 | 0.263 | 0.334 | 0.25 | 0.292 | 28,751.13 | 0 |
2/28/24 | 0.27 | 0.278 | 0.26 | 0.263 | 24,100.23 | 0 |
2/27/24 | 0.272 | 0.28 | 0.265 | 0.27 | 24,536.33 | 0 |
2/26/24 | 0.262 | 0.276 | 0.255 | 0.272 | 26,948.32 | 0 |
2/25/24 | 0.265 | 0.27 | 0.258 | 0.261 | 24,039.06 | 0 |
2/24/24 | 0.269 | 0.274 | 0.26 | 0.264 | 21,266.04 | 0 |
2/23/24 | 0.302 | 0.31 | 0.269 | 0.269 | 23,066.54 | 0 |
2/22/24 | 0.299 | 0.319 | 0.29 | 0.302 | 19,966.88 | 0 |
2/21/24 | 0.273 | 0.307 | 0.273 | 0.299 | 20,795.02 | 0 |
2/20/24 | 0.271 | 0.284 | 0.258 | 0.273 | 21,889.91 | 0 |
2/19/24 | 0.267 | 0.328 | 0.244 | 0.271 | 36,224.85 | 0 |
2/18/24 | 0.26 | 0.268 | 0.248 | 0.268 | 21,395.05 | 0 |
2/17/24 | 0.304 | 0.306 | 0.242 | 0.26 | 31,400.24 | 0 |
2/16/24 | 0.392 | 0.394 | 0.295 | 0.304 | 59,046.92 | 0 |
2/15/24 | 0.247 | 0.578 | 0.247 | 0.391 | 209,713.48 | 0 |
2/14/24 | 0.231 | 0.249 | 0.229 | 0.247 | 19,300.29 | 0 |
2/13/24 | 0.232 | 0.239 | 0.224 | 0.231 | 22,431.44 | 0 |
2/12/24 | 0.228 | 0.243 | 0.22 | 0.232 | 24,877.35 | 0 |
2/11/24 | 0.22 | 0.233 | 0.22 | 0.227 | 22,864.68 | 0 |
2/10/24 | 0.225 | 0.227 | 0.213 | 0.221 | 25,144.74 | 0 |
2/9/24 | 0.245 | 0.263 | 0.223 | 0.225 | 25,696.68 | 0 |
2/8/24 | 0.239 | 0.252 | 0.237 | 0.245 | 21,988.31 | 0 |
2/7/24 | 0.231 | 0.244 | 0.23 | 0.239 | 20,815.04 | 0 |
2/6/24 | 0.238 | 0.239 | 0.229 | 0.23 | 21,486.04 | 0 |
2/5/24 | 0.232 | 0.241 | 0.23 | 0.238 | 22,070.57 | 0 |
2/4/24 | 0.224 | 0.247 | 0.224 | 0.232 | 24,133.76 | 0 |
2/3/24 | 0.238 | 0.245 | 0.223 | 0.225 | 22,746.46 | 0 |
2/2/24 | 0.22 | 0.24 | 0.219 | 0.239 | 20,079.73 | 0 |