Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
4/28/24 | 0.208 | 0.217 | 0.207 | 0.217 | 24,028.2 | 519,922.05 |
4/27/24 | 0.208 | 0.227 | 0.205 | 0.208 | 23,069.2 | 498,706.04 |
4/26/24 | 0.204 | 0.209 | 0.203 | 0.209 | 24,139.53 | 500,431.25 |
4/25/24 | 0.197 | 0.21 | 0.195 | 0.204 | 18,575.39 | 489,648.62 |
4/24/24 | 0.213 | 0.22 | 0.195 | 0.197 | 14,698.6 | 471,722.82 |
4/23/24 | 0.208 | 0.214 | 0.208 | 0.213 | 21,217.06 | 511,592.26 |
4/22/24 | 0.209 | 0.21 | 0.206 | 0.208 | 23,604.42 | 500,387.61 |
4/21/24 | 0.208 | 0.211 | 0.206 | 0.209 | 19,719.22 | 501,113.87 |
4/20/24 | 0.201 | 0.209 | 0.199 | 0.208 | 15,213.97 | 498,455.34 |
4/19/24 | 0.2 | 0.205 | 0.191 | 0.201 | 21,425.19 | 483,522.49 |
4/18/24 | 0.197 | 0.211 | 0.195 | 0.2 | 18,534.88 | 480,945.51 |
4/17/24 | 0.189 | 0.208 | 0.189 | 0.197 | 17,270.95 | 472,372.65 |
4/16/24 | 0.145 | 0.206 | 0.134 | 0.189 | 25,419.38 | 452,947.06 |
4/15/24 | 0.203 | 0.221 | 0.144 | 0.145 | 23,687.53 | 348,527.93 |
4/14/24 | 0.197 | 0.205 | 0.19 | 0.203 | 13,962.18 | 487,458.61 |
4/13/24 | 0.212 | 0.22 | 0.179 | 0.197 | 11,807.87 | 471,934.24 |
4/12/24 | 0.234 | 0.266 | 0.208 | 0.212 | 18,793.68 | 508,747.29 |
4/11/24 | 0.233 | 0.237 | 0.229 | 0.234 | 19,943.8 | 561,875.23 |
4/10/24 | 0.232 | 0.255 | 0.227 | 0.233 | 13,985.4 | 560,394.31 |
4/9/24 | 0.24 | 0.245 | 0.224 | 0.232 | 17,518.55 | 556,628.5 |
4/8/24 | 0.232 | 0.242 | 0.231 | 0.24 | 22,765.85 | 575,261.33 |
4/7/24 | 0.228 | 0.234 | 0.224 | 0.232 | 23,646.81 | 555,906.06 |
4/6/24 | 0.225 | 0.229 | 0.224 | 0.228 | 23,813.3 | 547,329.59 |
4/5/24 | 0.231 | 0.232 | 0.218 | 0.225 | 19,008.07 | 539,561.73 |
4/4/24 | 0.22 | 0.233 | 0.216 | 0.231 | 19,716.76 | 555,332.45 |
4/3/24 | 0.227 | 0.229 | 0.218 | 0.22 | 18,732.49 | 528,563.67 |
4/2/24 | 0.241 | 0.241 | 0.224 | 0.227 | 16,197.08 | 544,071.44 |
4/1/24 | 0.239 | 0.252 | 0.234 | 0.241 | 23,140.08 | 578,355.82 |
3/31/24 | 0.233 | 0.244 | 0.233 | 0.24 | 13,709.05 | 575,994.61 |
3/30/24 | 0.207 | 0.27 | 0.196 | 0.233 | 14,754.08 | 560,124.32 |
3/29/24 | 0.239 | 0.239 | 0.204 | 0.207 | 22,423.67 | 497,020.08 |
3/28/24 | 0.241 | 0.271 | 0.233 | 0.239 | 33,930.02 | 574,325.78 |
3/27/24 | 0.241 | 0.356 | 0.207 | 0.242 | 74,343.85 | 581,675.13 |
3/26/24 | 0.235 | 0.245 | 0.229 | 0.241 | 33,766.93 | 578,913.43 |
3/25/24 | 0.231 | 0.265 | 0.221 | 0.235 | 28,490.22 | 563,250.43 |
3/24/24 | 0.228 | 0.236 | 0.221 | 0.231 | 33,091.49 | 554,213.01 |
3/23/24 | 0.226 | 0.238 | 0.223 | 0.229 | 30,983.03 | 549,092.78 |
3/22/24 | 0.24 | 0.243 | 0.214 | 0.226 | 33,384.33 | 541,692.56 |
3/21/24 | 0.239 | 0.251 | 0.237 | 0.241 | 32,574.37 | 577,640.84 |
3/20/24 | 0.222 | 0.26 | 0.209 | 0.239 | 31,043.84 | 574,297.33 |
3/19/24 | 0.239 | 0.241 | 0.22 | 0.222 | 30,722.96 | 532,142 |
3/18/24 | 0.251 | 0.262 | 0.236 | 0.239 | 29,952.31 | 573,349.54 |
3/17/24 | 0.246 | 0.259 | 0.236 | 0.25 | 31,199.01 | 599,138.15 |
3/16/24 | 0.239 | 0.309 | 0.232 | 0.246 | 35,660.35 | 589,315.01 |
3/15/24 | 0.268 | 0.275 | 0.119 | 0.239 | 34,394.16 | 574,423.85 |
3/14/24 | 0.267 | 0.283 | 0.244 | 0.268 | 36,754.19 | 642,972.05 |
3/13/24 | 0.278 | 0.291 | 0.261 | 0.267 | 49,056.4 | 639,982.41 |
3/12/24 | 0.309 | 0.311 | 0.271 | 0.277 | 35,621.34 | 665,744.47 |
3/11/24 | 0.303 | 0.314 | 0.296 | 0.309 | 36,324.61 | 741,988.15 |
3/10/24 | 0.302 | 0.34 | 0.298 | 0.303 | 35,457.82 | 726,542.65 |
3/9/24 | 0.289 | 0.309 | 0.288 | 0.302 | 34,023.48 | 724,460.07 |
3/8/24 | 0.298 | 0.311 | 0.275 | 0.289 | 30,989.38 | 694,119.85 |
3/7/24 | 0.295 | 0.3 | 0.283 | 0.298 | 30,298.98 | 715,654.07 |
3/6/24 | 0.269 | 0.3 | 0.267 | 0.295 | 29,876.35 | 707,164.28 |
3/5/24 | 0.278 | 0.315 | 0.255 | 0.269 | 25,987.34 | 646,185.86 |
3/4/24 | 0.255 | 0.281 | 0.253 | 0.278 | 24,421 | 666,522.4 |
3/3/24 | 0.272 | 0.273 | 0.246 | 0.255 | 30,826.3 | 612,231.73 |
3/2/24 | 0.284 | 0.286 | 0.267 | 0.272 | 35,668.97 | 652,638.61 |
3/1/24 | 0.267 | 0.297 | 0.265 | 0.283 | 31,732.91 | 678,305.24 |
2/29/24 | 0.256 | 0.298 | 0.255 | 0.267 | 30,546.8 | 641,102.46 |
2/28/24 | 0.25 | 0.262 | 0.245 | 0.256 | 30,259.52 | 615,364.4 |
2/27/24 | 0.235 | 0.251 | 0.235 | 0.249 | 31,848.54 | 596,916.38 |
2/26/24 | 0.236 | 0.245 | 0.228 | 0.235 | 25,405.44 | 564,002.66 |
2/25/24 | 0.216 | 0.238 | 0.214 | 0.236 | 25,279.99 | 566,800.39 |
2/24/24 | 0.196 | 0.227 | 0.194 | 0.217 | 27,560.79 | 519,792.39 |
2/23/24 | 0.223 | 0.224 | 0.193 | 0.196 | 25,350.74 | 470,028.95 |
2/22/24 | 0.222 | 0.228 | 0.217 | 0.223 | 23,194.87 | 535,731.07 |
2/21/24 | 0.23 | 0.232 | 0.218 | 0.222 | 22,719.51 | 533,563.04 |
2/20/24 | 0.223 | 0.273 | 0.217 | 0.23 | 28,484.95 | 550,955.89 |
2/19/24 | 0.216 | 0.226 | 0.215 | 0.222 | 30,341.24 | 531,677.5 |
2/18/24 | 0.214 | 0.219 | 0.209 | 0.217 | 32,047.36 | 520,311.45 |
2/17/24 | 0.217 | 0.222 | 0.207 | 0.211 | 31,065.09 | 505,857.13 |
2/16/24 | 0.213 | 0.22 | 0.211 | 0.219 | 28,809.89 | 524,556.16 |
2/15/24 | 0.215 | 0.219 | 0.211 | 0.213 | 27,097.09 | 510,091.11 |
2/14/24 | 0.195 | 0.234 | 0.194 | 0.215 | 34,084.6 | 515,620.27 |
2/13/24 | 0.198 | 0.204 | 0.192 | 0.195 | 28,060.75 | 467,305.06 |
2/12/24 | 0.187 | 0.199 | 0.171 | 0.196 | 28,063.78 | 470,746.66 |
2/11/24 | 0.183 | 0.193 | 0.182 | 0.187 | 30,714.96 | 449,657.76 |
2/10/24 | 0.18 | 0.189 | 0.178 | 0.183 | 25,765.82 | 440,013.31 |
2/9/24 | 0.176 | 0.185 | 0.169 | 0.181 | 24,225.49 | 434,032.23 |
2/8/24 | 0.176 | 0.18 | 0.173 | 0.176 | 21,877.9 | 422,636.16 |
2/7/24 | 0.169 | 0.177 | 0.166 | 0.175 | 22,104.34 | 420,998.85 |
2/6/24 | 0.173 | 0.175 | 0.166 | 0.169 | 28,084.68 | 406,346.87 |
2/5/24 | 0.187 | 0.187 | 0.172 | 0.173 | 39,981.25 | 414,650.75 |
2/4/24 | 0.183 | 0.19 | 0.183 | 0.187 | 130,348.65 | 447,633.25 |
2/3/24 | 0.182 | 0.184 | 0.175 | 0.183 | 384,828.95 | 439,374.46 |
2/2/24 | 0.177 | 0.185 | 0.177 | 0.182 | 392,844.34 | 437,326.96 |
2/1/24 | 0.181 | 0.186 | 0.175 | 0.177 | 393,586.2 | 423,745.92 |
1/31/24 | 0.183 | 0.189 | 0.179 | 0.181 | 398,421.57 | 434,748.49 |
1/30/24 | 0.181 | 0.189 | 0.178 | 0.183 | 407,183.74 | 440,166.5 |