Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
4/23/24 | 0.157 | 0.158 | 0.153 | 0.157 | 9,367.97 | 7,970,252.62 |
4/22/24 | 0.153 | 0.161 | 0.153 | 0.157 | 16,863.64 | 7,994,390.8 |
4/21/24 | 0.163 | 0.164 | 0.153 | 0.153 | 18,991.41 | 7,773,946.88 |
4/20/24 | 0.149 | 0.166 | 0.149 | 0.163 | 34,612.06 | 8,295,516.42 |
4/19/24 | 0.142 | 0.151 | 0.136 | 0.149 | 7,313.68 | 7,569,543.41 |
4/18/24 | 0.155 | 0.158 | 0.142 | 0.142 | 6,475.38 | 7,238,676.72 |
4/17/24 | 0.145 | 0.155 | 0.144 | 0.155 | 7,807.08 | 7,871,890.38 |
4/16/24 | 0.15 | 0.151 | 0.129 | 0.145 | 36,461.07 | 7,378,796.05 |
4/15/24 | 0.142 | 0.15 | 0.141 | 0.15 | 16,229.98 | 7,610,799.98 |
4/14/24 | 0.138 | 0.142 | 0.132 | 0.142 | 12,331.32 | 7,189,251.62 |
4/13/24 | 0.148 | 0.162 | 0.124 | 0.138 | 15,398.38 | 6,983,403.7 |
4/12/24 | 0.167 | 0.178 | 0.145 | 0.148 | 10,776.51 | 7,505,310.17 |
4/11/24 | 0.169 | 0.177 | 0.165 | 0.167 | 14,108.84 | 8,497,721.2 |
4/10/24 | 0.175 | 0.176 | 0.161 | 0.169 | 25,271.47 | 8,599,399.67 |
4/9/24 | 0.192 | 0.194 | 0.175 | 0.175 | 8,066.88 | 8,893,021.08 |
4/8/24 | 0.174 | 0.194 | 0.174 | 0.192 | 22,625.36 | 9,772,913.82 |
4/7/24 | 0.169 | 0.18 | 0.168 | 0.174 | 12,024.73 | 8,840,786.3 |
4/6/24 | 0.166 | 0.169 | 0.166 | 0.169 | 3,362.69 | 8,568,335.54 |
4/5/24 | 0.172 | 0.172 | 0.166 | 0.166 | 6,374.08 | 8,431,007.4 |
4/4/24 | 0.165 | 0.178 | 0.161 | 0.172 | 13,465.12 | 8,712,773.96 |
4/3/24 | 0.167 | 0.169 | 0.163 | 0.165 | 6,596.77 | 8,358,245.45 |
4/2/24 | 0.179 | 0.18 | 0.165 | 0.167 | 14,365.42 | 8,472,148.9 |
4/1/24 | 0.182 | 0.188 | 0.176 | 0.179 | 15,436.36 | 9,108,886.4 |
3/31/24 | 0.17 | 0.184 | 0.169 | 0.182 | 15,077.96 | 9,232,428.42 |
3/30/24 | 0.168 | 0.171 | 0.166 | 0.17 | 5,981.89 | 8,633,490.47 |
3/29/24 | 0.174 | 0.174 | 0.167 | 0.168 | 6,655.31 | 8,542,653.69 |
3/28/24 | 0.157 | 0.174 | 0.157 | 0.174 | 24,352.97 | 8,817,081.03 |
3/27/24 | 0.168 | 0.171 | 0.156 | 0.157 | 17,895.72 | 7,945,125.51 |
3/26/24 | 0.158 | 0.179 | 0.158 | 0.168 | 46,725.98 | 8,501,746 |
3/25/24 | 0.145 | 0.158 | 0.145 | 0.158 | 20,094.82 | 8,029,720.27 |
3/24/24 | 0.141 | 0.148 | 0.139 | 0.145 | 13,981.26 | 7,354,156.09 |
3/23/24 | 0.135 | 0.142 | 0.135 | 0.141 | 8,427.65 | 7,170,176.76 |
3/22/24 | 0.147 | 0.148 | 0.135 | 0.135 | 9,376.4 | 6,867,136.49 |
3/21/24 | 0.144 | 0.148 | 0.142 | 0.147 | 3,205.15 | 7,481,024.05 |
3/20/24 | 0.145 | 0.146 | 0.142 | 0.143 | 3,983.59 | 7,139,117.95 |
3/19/24 | 0.137 | 0.148 | 0.13 | 0.145 | 3,587.85 | 7,201,305.74 |
3/18/24 | 0.147 | 0.147 | 0.135 | 0.137 | 21,594.92 | 6,793,375.2 |
3/17/24 | 0.152 | 0.153 | 0.146 | 0.147 | 8,200.58 | 7,311,879.97 |
3/16/24 | 0.146 | 0.153 | 0.13 | 0.152 | 6,660.02 | 7,584,397.12 |
3/15/24 | 0.158 | 0.159 | 0.146 | 0.146 | 6,843.03 | 7,283,474.36 |
3/14/24 | 0.152 | 0.171 | 0.139 | 0.158 | 17,092.81 | 7,861,285.62 |
3/13/24 | 0.166 | 0.176 | 0.149 | 0.152 | 4,136.59 | 7,579,877.1 |
3/12/24 | 0.181 | 0.184 | 0.162 | 0.166 | 33,647.61 | 8,229,792.93 |
3/11/24 | 0.184 | 0.185 | 0.176 | 0.181 | 37,211.85 | 8,996,423.9 |
3/10/24 | 0.205 | 0.205 | 0.184 | 0.184 | 40,913.85 | 9,147,689.84 |
3/9/24 | 0.21 | 0.213 | 0.195 | 0.205 | 22,073.55 | 10,194,758.57 |
3/8/24 | 0.21 | 0.224 | 0.21 | 0.21 | 35,395.04 | 10,456,790.13 |
3/7/24 | 0.2 | 0.21 | 0.186 | 0.21 | 12,111.24 | 10,418,409 |
3/6/24 | 0.194 | 0.212 | 0.192 | 0.2 | 26,354.76 | 9,954,561.17 |
3/5/24 | 0.165 | 0.212 | 0.165 | 0.194 | 153,345.52 | 9,638,455.29 |
3/4/24 | 0.159 | 0.165 | 0.155 | 0.165 | 43,378.09 | 8,174,575.18 |
3/3/24 | 0.155 | 0.163 | 0.155 | 0.159 | 20,409.86 | 7,862,655.21 |
3/2/24 | 0.154 | 0.157 | 0.151 | 0.155 | 36,258.93 | 7,668,822.42 |
3/1/24 | 0.134 | 0.154 | 0.134 | 0.154 | 28,424.72 | 7,596,976.81 |
2/29/24 | 0.131 | 0.139 | 0.129 | 0.134 | 16,495.83 | 6,612,116.4 |
2/28/24 | 0.129 | 0.131 | 0.127 | 0.131 | 21,952.08 | 6,462,211.5 |
2/27/24 | 0.129 | 0.136 | 0.128 | 0.129 | 12,670.31 | 6,358,984.58 |
2/26/24 | 0.128 | 0.129 | 0.126 | 0.129 | 4,451.67 | 6,319,895.13 |
2/25/24 | 0.117 | 0.128 | 0.116 | 0.128 | 9,614.36 | 6,297,606.44 |
2/24/24 | 0.113 | 0.117 | 0.11 | 0.117 | 4,655.71 | 5,727,224.31 |
2/23/24 | 0.115 | 0.117 | 0.113 | 0.113 | 5,542.78 | 5,565,687.26 |
2/22/24 | 0.123 | 0.127 | 0.113 | 0.115 | 12,201.03 | 5,655,532.36 |
2/21/24 | 0.12 | 0.123 | 0.113 | 0.123 | 9,677.39 | 6,058,669.91 |
2/20/24 | 0.12 | 0.126 | 0.118 | 0.12 | 6,460.37 | 5,914,300.23 |
2/19/24 | 0.115 | 0.12 | 0.11 | 0.12 | 7,069.62 | 5,900,290.94 |
2/18/24 | 0.112 | 0.118 | 0.109 | 0.115 | 17,994.13 | 5,617,893.3 |
2/17/24 | 0.106 | 0.113 | 0.104 | 0.112 | 2,996.47 | 5,514,149.13 |
2/16/24 | 0.116 | 0.121 | 0.106 | 0.106 | 10,243.86 | 5,211,877.3 |
2/15/24 | 0.117 | 0.12 | 0.116 | 0.116 | 12,161.16 | 5,694,109.22 |
2/14/24 | 0.108 | 0.117 | 0.107 | 0.117 | 9,617.77 | 5,722,637.76 |
2/13/24 | 0.093 | 0.117 | 0.089 | 0.108 | 10,965.09 | 5,289,156.48 |
2/12/24 | 0.086 | 0.108 | 0.084 | 0.093 | 10,575.86 | 4,542,830.27 |
2/11/24 | 0.104 | 0.11 | 0.08 | 0.086 | 9,748.23 | 4,124,529.86 |
2/10/24 | 0.079 | 0.104 | 0.079 | 0.104 | 10,967.28 | 4,986,297.23 |
2/9/24 | 0.104 | 0.104 | 0.079 | 0.079 | 11,400.43 | 3,805,532 |
2/8/24 | 0.092 | 0.106 | 0.092 | 0.104 | 15,014.58 | 4,998,729.23 |
2/7/24 | 0.099 | 0.102 | 0.089 | 0.092 | 11,799.66 | 4,417,608.3 |
2/6/24 | 0.091 | 0.099 | 0.089 | 0.099 | 15,926.11 | 4,788,676.67 |
2/5/24 | 0.082 | 0.094 | 0.079 | 0.091 | 9,273.22 | 4,370,784.98 |
2/4/24 | 0.086 | 0.086 | 0.081 | 0.082 | 9,847.32 | 3,945,913.05 |
2/3/24 | 0.088 | 0.088 | 0.078 | 0.086 | 9,107.73 | 4,123,410.19 |
2/2/24 | 0.09 | 0.094 | 0.08 | 0.088 | 11,061.64 | 3,939,208.17 |
2/1/24 | 0.086 | 0.106 | 0.085 | 0.09 | 11,587.19 | 4,052,166.05 |
1/31/24 | 0.103 | 0.103 | 0.08 | 0.086 | 9,578.39 | 3,863,624.3 |
1/30/24 | 0.096 | 0.103 | 0.081 | 0.103 | 11,237.67 | 4,613,667.81 |
1/29/24 | 0.103 | 0.104 | 0.092 | 0.096 | 12,697.22 | 4,326,491.48 |
1/28/24 | 0.113 | 0.114 | 0.102 | 0.103 | 8,699.76 | 4,613,451.45 |
1/27/24 | 0.106 | 0.114 | 0.102 | 0.113 | 4,665.66 | 5,080,753.58 |
1/26/24 | 0.113 | 0.114 | 0.106 | 0.106 | 8,171.27 | 4,624,320.68 |
1/25/24 | 0.103 | 0.113 | 0.098 | 0.113 | 3,074.23 | 4,897,898.65 |