Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
4/30/24 | 0.148 | 0.15 | 0.129 | 0.135 | 44,282.32 | 15,442,056.56 |
4/29/24 | 0.148 | 0.149 | 0.141 | 0.148 | 39,125.49 | 16,914,468.12 |
4/28/24 | 0.146 | 0.154 | 0.144 | 0.148 | 33,158.12 | 16,936,479.7 |
4/27/24 | 0.15 | 0.151 | 0.14 | 0.146 | 36,256.47 | 16,696,075.29 |
4/26/24 | 0.151 | 0.153 | 0.142 | 0.15 | 36,320.81 | 17,137,045 |
4/25/24 | 0.149 | 0.153 | 0.145 | 0.151 | 34,909.04 | 17,185,181.26 |
4/24/24 | 0.159 | 0.164 | 0.148 | 0.149 | 45,464.25 | 16,947,758.93 |
4/23/24 | 0.16 | 0.165 | 0.156 | 0.159 | 122,763.37 | 18,112,077.53 |
4/22/24 | 0.155 | 0.162 | 0.152 | 0.16 | 125,738.92 | 18,212,816.37 |
4/21/24 | 0.155 | 0.162 | 0.152 | 0.155 | 97,206.03 | 17,678,334.55 |
4/20/24 | 0.148 | 0.162 | 0.146 | 0.155 | 108,308.64 | 17,684,609.14 |
4/19/24 | 0.147 | 0.151 | 0.133 | 0.148 | 103,941.65 | 16,889,426.16 |
4/18/24 | 0.141 | 0.151 | 0.137 | 0.147 | 113,244.97 | 16,794,407.95 |
4/17/24 | 0.144 | 0.159 | 0.133 | 0.141 | 137,510.57 | 16,082,765.24 |
4/16/24 | 0.15 | 0.153 | 0.134 | 0.144 | 146,530.62 | 16,374,831.49 |
4/15/24 | 0.156 | 0.162 | 0.139 | 0.15 | 175,848.78 | 17,062,166.04 |
4/14/24 | 0.144 | 0.16 | 0.121 | 0.156 | 144,105.24 | 17,741,935.6 |
4/13/24 | 0.162 | 0.162 | 0.127 | 0.144 | 144,998.25 | 16,423,048.03 |
4/12/24 | 0.198 | 0.198 | 0.15 | 0.162 | 153,389.29 | 18,486,514.69 |
4/11/24 | 0.198 | 0.198 | 0.185 | 0.198 | 140,322.95 | 22,526,805.51 |
4/10/24 | 0.197 | 0.198 | 0.186 | 0.198 | 141,383.46 | 22,531,685.5 |
4/9/24 | 0.2 | 0.205 | 0.191 | 0.197 | 150,661.35 | 22,491,152.43 |
4/8/24 | 0.195 | 0.204 | 0.19 | 0.2 | 160,977.7 | 22,800,525.85 |
4/7/24 | 0.199 | 0.2 | 0.193 | 0.195 | 248,478.84 | 22,228,143.73 |
4/6/24 | 0.195 | 0.2 | 0.189 | 0.199 | 172,695.82 | 22,658,286.69 |
4/5/24 | 0.196 | 0.197 | 0.187 | 0.195 | 214,570.28 | 22,246,322.83 |
4/4/24 | 0.19 | 0.199 | 0.184 | 0.196 | 149,420.32 | 22,273,287.57 |
4/3/24 | 0.193 | 0.202 | 0.188 | 0.19 | 155,730.28 | 21,649,757.97 |
4/2/24 | 0.212 | 0.212 | 0.189 | 0.193 | 167,103.99 | 21,915,572.62 |
4/1/24 | 0.221 | 0.226 | 0.202 | 0.212 | 164,324.24 | 24,121,457.27 |
3/31/24 | 0.219 | 0.228 | 0.21 | 0.221 | 188,436.46 | 25,162,750.21 |
3/30/24 | 0.217 | 0.224 | 0.213 | 0.219 | 167,965.29 | 24,970,202.6 |
3/29/24 | 0.219 | 0.227 | 0.216 | 0.217 | 169,428.17 | 24,677,168.81 |
3/28/24 | 0.223 | 0.229 | 0.216 | 0.219 | 176,489.86 | 24,824,771.17 |
3/27/24 | 0.236 | 0.238 | 0.213 | 0.223 | 175,821.49 | 25,294,190.12 |
3/26/24 | 0.24 | 0.247 | 0.23 | 0.236 | 167,698.78 | 26,814,819.15 |
3/25/24 | 0.229 | 0.248 | 0.223 | 0.24 | 167,544.81 | 27,239,899.3 |
3/24/24 | 0.224 | 0.236 | 0.216 | 0.229 | 172,611.11 | 26,002,670.16 |
3/23/24 | 0.213 | 0.233 | 0.212 | 0.224 | 173,811.56 | 25,449,190.72 |
3/22/24 | 0.229 | 0.235 | 0.213 | 0.213 | 180,237.77 | 24,158,943.31 |
3/21/24 | 0.237 | 0.237 | 0.226 | 0.229 | 169,364.1 | 26,008,917.8 |
3/20/24 | 0.211 | 0.245 | 0.201 | 0.237 | 227,519.07 | 26,896,463.23 |
3/19/24 | 0.248 | 0.249 | 0.211 | 0.211 | 202,634.28 | 23,954,090.64 |
3/18/24 | 0.261 | 0.278 | 0.245 | 0.248 | 232,708.01 | 28,173,923.23 |
3/17/24 | 0.256 | 0.27 | 0.245 | 0.259 | 207,372.64 | 29,384,812.43 |
3/16/24 | 0.284 | 0.299 | 0.252 | 0.256 | 233,775.67 | 29,081,914 |
3/15/24 | 0.301 | 0.309 | 0.27 | 0.284 | 240,196.02 | 32,178,111.05 |
3/14/24 | 0.311 | 0.334 | 0.29 | 0.301 | 236,924.06 | 34,168,430.99 |
3/13/24 | 0.316 | 0.353 | 0.291 | 0.311 | 226,329.64 | 35,274,603.27 |
3/12/24 | 0.313 | 0.335 | 0.295 | 0.316 | 321,646.03 | 35,786,182.62 |
3/11/24 | 0.302 | 0.315 | 0.139 | 0.313 | 278,519.49 | 35,526,813.3 |
3/10/24 | 0.3 | 0.311 | 0.132 | 0.302 | 266,118.88 | 34,184,483.37 |
3/9/24 | 0.148 | 0.319 | 0.137 | 0.3 | 231,815.31 | 34,006,460.54 |
3/8/24 | 0.336 | 0.338 | 0.139 | 0.148 | 145,587.12 | 16,717,522.78 |
3/7/24 | 0.321 | 0.348 | 0.141 | 0.336 | 313,821.83 | 38,019,574.04 |
3/6/24 | 0.329 | 0.334 | 0.15 | 0.322 | 229,646.68 | 36,436,994.48 |
3/5/24 | 0.172 | 0.388 | 0.157 | 0.329 | 363,421.45 | 37,326,074.43 |
3/4/24 | 0.326 | 0.401 | 0.143 | 0.172 | 490,104.71 | 19,502,700.46 |
3/3/24 | 0.306 | 0.327 | 0.146 | 0.326 | 285,910.4 | 36,877,378.74 |
3/2/24 | 0.284 | 0.306 | 0.15 | 0.306 | 255,615.28 | 34,682,134.18 |
3/1/24 | 0.269 | 0.285 | 0.153 | 0.284 | 238,901.44 | 32,145,121.15 |
2/29/24 | 0.252 | 0.29 | 0.153 | 0.269 | 295,573.63 | 30,505,230.65 |
2/28/24 | 0.232 | 0.273 | 0.14 | 0.252 | 346,435.74 | 28,532,705.6 |
2/27/24 | 0.233 | 0.235 | 0.129 | 0.232 | 221,373.12 | 26,228,790.75 |
2/26/24 | 0.225 | 0.244 | 0.127 | 0.233 | 179,039.95 | 26,410,885.5 |
2/25/24 | 0.227 | 0.234 | 0.141 | 0.225 | 210,428.2 | 25,498,408.94 |
2/24/24 | 0.211 | 0.233 | 0.13 | 0.227 | 181,515.05 | 25,652,420.11 |
2/23/24 | 0.228 | 0.234 | 0.154 | 0.211 | 204,993.24 | 23,877,083.61 |
2/22/24 | 0.223 | 0.231 | 0.149 | 0.228 | 194,659.76 | 25,804,966.27 |
2/21/24 | 0.232 | 0.237 | 0.16 | 0.223 | 177,456.38 | 25,284,027.04 |
2/20/24 | 0.239 | 0.246 | 0.163 | 0.232 | 51,876.4 | 26,290,033.15 |
2/19/24 | 0.242 | 0.247 | 0.159 | 0.239 | 121,869.11 | 26,989,123.22 |
2/18/24 | 0.221 | 0.245 | 0.167 | 0.242 | 150,358.62 | 27,330,040.9 |
2/17/24 | 0.229 | 0.236 | 0.175 | 0.221 | 153,762.98 | 25,028,961.27 |
2/16/24 | 0.244 | 0.25 | 0.167 | 0.229 | 175,705.08 | 25,934,091.61 |
2/15/24 | 0.246 | 0.258 | 0.171 | 0.244 | 189,772.45 | 27,553,823.21 |
2/14/24 | 0.231 | 0.253 | 0.2 | 0.246 | 195,842.33 | 27,810,710.51 |
2/13/24 | 0.235 | 0.25 | 0.176 | 0.231 | 184,694.77 | 26,090,347.82 |
2/12/24 | 0.211 | 0.259 | 0.151 | 0.235 | 179,581.97 | 26,627,228.7 |
2/11/24 | 0.21 | 0.216 | 0.189 | 0.211 | 137,468.36 | 23,791,820.74 |
2/10/24 | 0.204 | 0.235 | 0.193 | 0.21 | 171,885.42 | 23,759,010.54 |
2/9/24 | 0.19 | 0.208 | 0.185 | 0.204 | 144,093.45 | 23,035,403.78 |
2/8/24 | 0.194 | 0.198 | 0.187 | 0.19 | 133,449.66 | 21,478,493.07 |
2/7/24 | 0.185 | 0.197 | 0.165 | 0.194 | 143,475.93 | 21,924,865.23 |
2/6/24 | 0.192 | 0.195 | 0.178 | 0.185 | 125,490.19 | 20,936,493.61 |
2/5/24 | 0.192 | 0.197 | 0.173 | 0.192 | 163,753.21 | 21,697,864.27 |
2/4/24 | 0.198 | 0.198 | 0.185 | 0.192 | 133,670.44 | 21,653,478.33 |
2/3/24 | 0.193 | 0.204 | 0.177 | 0.198 | 141,527.72 | 22,311,670.74 |
2/2/24 | 0.183 | 0.197 | 0.176 | 0.193 | 141,836.24 | 21,784,862.03 |
2/1/24 | 0.189 | 0.189 | 0.171 | 0.183 | 137,714.75 | 20,672,765.39 |