Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
3/28/24 | 0.194 | 0.217 | 0.174 | 0.21 | 3,406,772.47 | 102,023,205.74 |
3/27/24 | 0.173 | 0.194 | 0.16 | 0.194 | 3,560,618.56 | 94,395,877.06 |
3/26/24 | 0.175 | 0.206 | 0.157 | 0.174 | 4,419,716.01 | 84,674,400.08 |
3/25/24 | 0.197 | 0.2 | 0.174 | 0.175 | 2,685,247.55 | 85,313,414.55 |
3/24/24 | 0.224 | 0.227 | 0.175 | 0.197 | 3,244,483.14 | 95,686,225.1 |
3/23/24 | 0.195 | 0.226 | 0.194 | 0.224 | 2,493,554.22 | 108,826,432.41 |
3/22/24 | 0.239 | 0.24 | 0.183 | 0.195 | 7,009,186.36 | 94,890,433.03 |
3/21/24 | 0.199 | 0.255 | 0.194 | 0.239 | 5,813,970.61 | 116,377,782.59 |
3/20/24 | 0.178 | 0.201 | 0.175 | 0.199 | 3,250,131.29 | 96,844,769.99 |
3/19/24 | 0.182 | 0.202 | 0.166 | 0.178 | 5,470,145.05 | 86,581,620.65 |
3/18/24 | 0.163 | 0.206 | 0.153 | 0.182 | 8,247,957.84 | 88,377,000.7 |
3/17/24 | 0.144 | 0.165 | 0.133 | 0.16 | 3,200,639.15 | 77,641,674.4 |
3/16/24 | 0.157 | 0.164 | 0.129 | 0.144 | 3,617,490.45 | 69,910,843.08 |
3/15/24 | 0.155 | 0.168 | 0.128 | 0.157 | 5,603,518.94 | 76,449,913.13 |
3/14/24 | 0.14 | 0.154 | 0.127 | 0.154 | 3,625,290.73 | 75,598,801.27 |
3/13/24 | 0.128 | 0.17 | 0.115 | 0.141 | 4,578,235.16 | 68,358,108.42 |
3/12/24 | 0.147 | 0.159 | 0.118 | 0.128 | 3,867,134.31 | 62,112,437.83 |
3/11/24 | 0.095 | 0.169 | 0.091 | 0.148 | 5,984,774.87 | 71,830,735.18 |
3/10/24 | 0.093 | 0.109 | 0.082 | 0.095 | 3,123,976.64 | 46,140,013.04 |
3/9/24 | 0.071 | 0.099 | 0.071 | 0.093 | 5,731,017.92 | 45,035,349.88 |
3/8/24 | 0.052 | 0.081 | 0.05 | 0.071 | 2,449,743.86 | 34,762,752.94 |
3/7/24 | 0.047 | 0.053 | 0.045 | 0.052 | 1,004,558.91 | 25,386,348.78 |
3/6/24 | 0.044 | 0.047 | 0.043 | 0.047 | 716,515.21 | 22,765,459.75 |
3/5/24 | 0.048 | 0.049 | 0.042 | 0.044 | 830,354.22 | 21,230,453.22 |
3/4/24 | 0.053 | 0.054 | 0.047 | 0.048 | 854,926.82 | 23,227,947.19 |
3/3/24 | 0.049 | 0.055 | 0.046 | 0.053 | 767,715.83 | 25,886,049.66 |
3/2/24 | 0.042 | 0.051 | 0.042 | 0.049 | 806,554.78 | 23,684,978.84 |
3/1/24 | 0.047 | 0.049 | 0.042 | 0.042 | 862,150.94 | 20,611,735.8 |
2/29/24 | 0.052 | 0.056 | 0.047 | 0.047 | 752,038.67 | 22,774,743.74 |
2/28/24 | 0.053 | 0.056 | 0.049 | 0.052 | 810,172.25 | 25,498,859.36 |
2/27/24 | 0.044 | 0.058 | 0.043 | 0.052 | 1,490,419.64 | 24,183,734.43 |
2/26/24 | 0.04 | 0.045 | 0.038 | 0.044 | 517,824.95 | 20,303,581.34 |
2/25/24 | 0.039 | 0.041 | 0.039 | 0.04 | 237,275.68 | 18,600,670.51 |
2/24/24 | 0.036 | 0.04 | 0.036 | 0.039 | 334,939.74 | 18,078,985.67 |
2/23/24 | 0.037 | 0.038 | 0.036 | 0.036 | 325,044.03 | 16,549,579.1 |
2/22/24 | 0.038 | 0.039 | 0.036 | 0.037 | 459,477.61 | 17,075,773.13 |
2/21/24 | 0.04 | 0.04 | 0.037 | 0.038 | 456,510.31 | 17,537,740.57 |
2/20/24 | 0.04 | 0.041 | 0.038 | 0.04 | 544,397.96 | 18,280,782.28 |
2/19/24 | 0.042 | 0.044 | 0.038 | 0.04 | 699,550.62 | 18,394,322.07 |
2/18/24 | 0.037 | 0.042 | 0.036 | 0.042 | 590,892.16 | 19,329,092.9 |
2/17/24 | 0.037 | 0.037 | 0.035 | 0.037 | 290,724.37 | 16,985,695.7 |
2/16/24 | 0.039 | 0.04 | 0.035 | 0.037 | 505,931.36 | 17,044,824.23 |
2/15/24 | 0.04 | 0.042 | 0.038 | 0.039 | 353,177.04 | 17,928,799.15 |
2/14/24 | 0.038 | 0.044 | 0.037 | 0.04 | 441,046.68 | 18,583,897.43 |
2/13/24 | 0.039 | 0.039 | 0.037 | 0.038 | 301,350.9 | 17,567,477.26 |
2/12/24 | 0.039 | 0.04 | 0.037 | 0.039 | 316,319.95 | 18,001,899.66 |
2/11/24 | 0.04 | 0.041 | 0.038 | 0.039 | 251,458.84 | 17,928,460.17 |
2/10/24 | 0.041 | 0.041 | 0.037 | 0.04 | 394,728.45 | 18,548,796.63 |
2/9/24 | 0.035 | 0.041 | 0.035 | 0.041 | 278,340.04 | 18,726,659.7 |
2/8/24 | 0.036 | 0.036 | 0.034 | 0.035 | 187,488.94 | 16,215,343.98 |
2/7/24 | 0.035 | 0.037 | 0.034 | 0.036 | 221,392.47 | 16,613,337.58 |
2/6/24 | 0.035 | 0.036 | 0.034 | 0.035 | 225,577.44 | 16,010,673.68 |
2/5/24 | 0.036 | 0.037 | 0.034 | 0.035 | 244,647.36 | 16,342,149.78 |
2/4/24 | 0.034 | 0.037 | 0.034 | 0.036 | 176,259.04 | 16,599,180.16 |
2/3/24 | 0.036 | 0.037 | 0.034 | 0.034 | 150,780.11 | 15,774,804.72 |
2/2/24 | 0.035 | 0.037 | 0.035 | 0.036 | 185,732.07 | 16,431,272.66 |
2/1/24 | 0.036 | 0.037 | 0.035 | 0.035 | 235,855.98 | 16,253,107.87 |
1/31/24 | 0.036 | 0.038 | 0.035 | 0.036 | 236,057.07 | 16,765,014.8 |
1/30/24 | 0.037 | 0.038 | 0.036 | 0.036 | 239,377.79 | 16,703,445.13 |
1/29/24 | 0.037 | 0.038 | 0.036 | 0.037 | 141,900.69 | 17,106,780.51 |
1/28/24 | 0.038 | 0.039 | 0.036 | 0.038 | 275,042.24 | 17,306,635.71 |
1/27/24 | 0.037 | 0.038 | 0.035 | 0.038 | 174,285.2 | 17,567,177.75 |
1/26/24 | 0.034 | 0.038 | 0.034 | 0.037 | 211,155.39 | 17,087,477.42 |
1/25/24 | 0.035 | 0.035 | 0.033 | 0.034 | 153,935.27 | 15,761,635.19 |
1/24/24 | 0.034 | 0.035 | 0.034 | 0.035 | 180,676.32 | 15,964,732.13 |
1/23/24 | 0.033 | 0.035 | 0.032 | 0.034 | 378,136.51 | 15,829,305.65 |
1/22/24 | 0.033 | 0.036 | 0.033 | 0.033 | 323,029 | 15,403,985.71 |
1/21/24 | 0.036 | 0.036 | 0.033 | 0.033 | 232,569.09 | 15,660,203.13 |
1/20/24 | 0.035 | 0.037 | 0.035 | 0.036 | 233,015.13 | 16,699,319.38 |
1/19/24 | 0.033 | 0.036 | 0.033 | 0.035 | 428,754.66 | 16,217,604.45 |
1/18/24 | 0.036 | 0.037 | 0.032 | 0.033 | 401,967.76 | 15,378,254.51 |
1/17/24 | 0.037 | 0.037 | 0.035 | 0.036 | 285,656.33 | 16,788,780.23 |
1/16/24 | 0.034 | 0.04 | 0.034 | 0.037 | 580,954.33 | 17,140,663.47 |
1/15/24 | 0.034 | 0.035 | 0.034 | 0.035 | 241,298.4 | 16,145,815.23 |
1/14/24 | 0.035 | 0.036 | 0.033 | 0.034 | 312,178.73 | 15,785,701.73 |
1/13/24 | 0.035 | 0.036 | 0.034 | 0.035 | 262,651.95 | 16,570,884.49 |
1/12/24 | 0.038 | 0.038 | 0.034 | 0.035 | 519,959.09 | 16,398,289.62 |
1/11/24 | 0.036 | 0.04 | 0.035 | 0.038 | 500,830.89 | 17,763,450.12 |
1/10/24 | 0.036 | 0.037 | 0.034 | 0.036 | 543,240.01 | 16,776,656 |
1/9/24 | 0.038 | 0.042 | 0.035 | 0.036 | 412,525.97 | 16,746,722.39 |
1/8/24 | 0.038 | 0.041 | 0.035 | 0.038 | 564,899.61 | 18,003,364.85 |
1/7/24 | 0.037 | 0.042 | 0.036 | 0.038 | 406,667.65 | 17,839,800.66 |
1/6/24 | 0.039 | 0.039 | 0.035 | 0.037 | 300,748.82 | 17,380,420.83 |
1/5/24 | 0.041 | 0.044 | 0.038 | 0.039 | 398,023.39 | 18,284,323.84 |
1/4/24 | 0.045 | 0.046 | 0.041 | 0.041 | 454,748.91 | 19,275,522.17 |
1/3/24 | 0.045 | 0.049 | 0.038 | 0.045 | 851,487.92 | 21,164,821.03 |
1/2/24 | 0.041 | 0.052 | 0.039 | 0.045 | 1,641,680.03 | 20,844,369.79 |
1/1/24 | 0.034 | 0.042 | 0.033 | 0.041 | 801,968.63 | 19,039,585.08 |
12/31/23 | 0.032 | 0.035 | 0.031 | 0.035 | 144,753.51 | 16,164,676.37 |
12/30/23 | 0.032 | 0.035 | 0.03 | 0.032 | 204,308 | 15,116,786.51 |