Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
4/17/24 | 0.156 | 0.158 | 0.145 | 0.151 | 6,497,710.53 | 92,951,036.87 |
4/16/24 | 0.156 | 0.16 | 0.148 | 0.156 | 8,589,257.31 | 96,119,166.75 |
4/15/24 | 0.165 | 0.172 | 0.151 | 0.156 | 12,503,409.74 | 95,786,160.88 |
4/14/24 | 0.149 | 0.167 | 0.141 | 0.165 | 14,221,493.91 | 101,483,906.29 |
4/13/24 | 0.179 | 0.181 | 0.133 | 0.149 | 14,914,673.13 | 91,537,818.33 |
4/12/24 | 0.232 | 0.238 | 0.169 | 0.179 | 16,438,702.18 | 109,895,980.94 |
4/11/24 | 0.23 | 0.239 | 0.229 | 0.232 | 9,316,357.09 | 142,415,781.8 |
4/10/24 | 0.232 | 0.233 | 0.22 | 0.23 | 7,558,464.36 | 141,351,160.4 |
4/9/24 | 0.252 | 0.253 | 0.231 | 0.232 | 8,154,320.36 | 142,742,261.15 |
4/8/24 | 0.245 | 0.254 | 0.238 | 0.252 | 12,256,413.13 | 154,703,286.82 |
4/7/24 | 0.227 | 0.25 | 0.227 | 0.245 | 16,433,759.93 | 150,403,593.87 |
4/6/24 | 0.224 | 0.229 | 0.224 | 0.227 | 4,874,244.23 | 139,475,710.51 |
4/5/24 | 0.234 | 0.234 | 0.216 | 0.224 | 7,849,208.29 | 137,580,330.75 |
4/4/24 | 0.225 | 0.24 | 0.22 | 0.234 | 10,984,179.66 | 143,523,536.99 |
4/3/24 | 0.224 | 0.232 | 0.216 | 0.225 | 8,697,413 | 138,142,403.67 |
4/2/24 | 0.24 | 0.24 | 0.217 | 0.224 | 15,852,816.87 | 137,536,306.52 |
4/1/24 | 0.254 | 0.256 | 0.233 | 0.24 | 10,142,077.16 | 147,277,047.2 |
3/31/24 | 0.246 | 0.257 | 0.245 | 0.254 | 7,797,152.65 | 156,139,077.55 |
3/30/24 | 0.257 | 0.26 | 0.245 | 0.246 | 7,748,557.69 | 151,403,908.96 |
3/29/24 | 0.262 | 0.265 | 0.254 | 0.257 | 7,813,684.24 | 158,032,251.51 |
3/28/24 | 0.259 | 0.264 | 0.253 | 0.262 | 7,992,221.14 | 160,823,258.04 |
3/27/24 | 0.28 | 0.281 | 0.254 | 0.259 | 15,316,578.66 | 159,307,907.65 |
3/26/24 | 0.269 | 0.305 | 0.269 | 0.28 | 28,183,568.76 | 172,107,956.77 |
3/25/24 | 0.262 | 0.275 | 0.261 | 0.269 | 13,417,539.31 | 165,521,207.32 |
3/24/24 | 0.244 | 0.264 | 0.244 | 0.262 | 10,965,525.97 | 160,944,125.46 |
3/23/24 | 0.246 | 0.255 | 0.242 | 0.244 | 9,083,783.19 | 150,261,217.08 |
3/22/24 | 0.245 | 0.256 | 0.239 | 0.246 | 15,793,901.65 | 151,213,130.88 |
3/21/24 | 0.239 | 0.247 | 0.232 | 0.245 | 12,699,482.67 | 150,570,929.24 |
3/20/24 | 0.215 | 0.24 | 0.205 | 0.239 | 15,476,744.61 | 147,046,893.04 |
3/19/24 | 0.235 | 0.238 | 0.207 | 0.215 | 17,191,533.73 | 132,134,648.02 |
3/18/24 | 0.258 | 0.258 | 0.228 | 0.235 | 14,491,335.88 | 144,519,530.63 |
3/17/24 | 0.248 | 0.263 | 0.235 | 0.26 | 16,410,980.42 | 159,689,953.29 |
3/16/24 | 0.28 | 0.293 | 0.242 | 0.248 | 21,244,569.62 | 152,641,719.2 |
3/15/24 | 0.304 | 0.316 | 0.266 | 0.28 | 24,156,678.57 | 172,174,535.44 |
3/14/24 | 0.315 | 0.322 | 0.281 | 0.304 | 24,386,720.75 | 186,640,418.05 |
3/13/24 | 0.31 | 0.323 | 0.305 | 0.315 | 20,131,617.27 | 193,686,241.41 |
3/12/24 | 0.297 | 0.314 | 0.287 | 0.31 | 30,197,463.7 | 190,688,158.81 |
3/11/24 | 0.284 | 0.335 | 0.268 | 0.297 | 54,228,971.67 | 182,246,751.71 |
3/10/24 | 0.27 | 0.289 | 0.267 | 0.284 | 25,937,784.57 | 174,651,847.04 |
3/9/24 | 0.259 | 0.275 | 0.257 | 0.27 | 19,657,267.85 | 166,007,820.13 |
3/8/24 | 0.264 | 0.268 | 0.253 | 0.259 | 18,535,841.93 | 158,954,196.27 |
3/7/24 | 0.255 | 0.271 | 0.254 | 0.264 | 23,219,413.38 | 162,017,553.16 |
3/6/24 | 0.231 | 0.255 | 0.219 | 0.255 | 21,583,832.91 | 156,537,657.5 |
3/5/24 | 0.242 | 0.277 | 0.21 | 0.231 | 41,565,342.07 | 142,242,204.01 |
3/4/24 | 0.248 | 0.251 | 0.232 | 0.242 | 17,644,822.09 | 148,884,927.65 |
3/3/24 | 0.259 | 0.267 | 0.24 | 0.248 | 21,065,255.26 | 152,630,308.95 |
3/2/24 | 0.229 | 0.26 | 0.223 | 0.258 | 25,898,118.2 | 158,813,733.21 |
3/1/24 | 0.217 | 0.231 | 0.217 | 0.229 | 12,659,667.76 | 140,993,696.94 |
2/29/24 | 0.225 | 0.234 | 0.211 | 0.217 | 15,493,928.72 | 133,319,934.91 |
2/28/24 | 0.212 | 0.256 | 0.206 | 0.225 | 32,724,302.87 | 138,074,192.21 |
2/27/24 | 0.214 | 0.217 | 0.207 | 0.212 | 8,823,978.74 | 130,531,913.17 |
2/26/24 | 0.203 | 0.221 | 0.202 | 0.214 | 16,121,332.91 | 131,679,631.27 |
2/25/24 | 0.202 | 0.203 | 0.194 | 0.203 | 8,602,191.78 | 124,640,542.95 |
2/24/24 | 0.193 | 0.218 | 0.191 | 0.202 | 24,773,726.29 | 124,225,200.89 |
2/23/24 | 0.181 | 0.22 | 0.178 | 0.193 | 34,629,044.32 | 118,555,427.44 |
2/22/24 | 0.178 | 0.185 | 0.173 | 0.181 | 6,123,284.28 | 111,128,555.07 |
2/21/24 | 0.187 | 0.187 | 0.171 | 0.178 | 7,046,231.66 | 109,577,655.95 |
2/20/24 | 0.19 | 0.192 | 0.181 | 0.187 | 7,733,869.51 | 115,084,225.13 |
2/19/24 | 0.19 | 0.199 | 0.19 | 0.19 | 8,497,626.32 | 116,752,396.19 |
2/18/24 | 0.189 | 0.193 | 0.187 | 0.19 | 5,629,807.84 | 116,894,167.87 |
2/17/24 | 0.181 | 0.19 | 0.178 | 0.189 | 5,611,854.99 | 116,437,919.04 |
2/16/24 | 0.186 | 0.192 | 0.18 | 0.181 | 7,513,305.73 | 111,284,176.51 |
2/15/24 | 0.182 | 0.191 | 0.181 | 0.186 | 9,589,383.03 | 114,497,803.12 |
2/14/24 | 0.173 | 0.2 | 0.172 | 0.182 | 28,076,716.32 | 112,060,418.29 |
2/13/24 | 0.168 | 0.174 | 0.166 | 0.173 | 6,263,210.65 | 106,589,824.62 |
2/12/24 | 0.161 | 0.168 | 0.159 | 0.168 | 4,448,247.92 | 102,974,377.99 |
2/11/24 | 0.162 | 0.165 | 0.161 | 0.161 | 3,463,044.56 | 99,093,011.92 |
2/10/24 | 0.164 | 0.167 | 0.16 | 0.162 | 4,012,175.8 | 99,360,566.02 |
2/9/24 | 0.154 | 0.165 | 0.153 | 0.164 | 5,326,940.83 | 100,950,689.6 |
2/8/24 | 0.154 | 0.157 | 0.153 | 0.154 | 3,998,538.91 | 94,369,531.55 |
2/7/24 | 0.149 | 0.155 | 0.148 | 0.154 | 3,920,574.96 | 94,643,580.86 |
2/6/24 | 0.147 | 0.15 | 0.147 | 0.149 | 3,190,764.36 | 91,284,863.49 |
2/5/24 | 0.148 | 0.151 | 0.146 | 0.147 | 3,690,312.69 | 90,565,206.65 |
2/4/24 | 0.152 | 0.152 | 0.147 | 0.148 | 3,933,968.72 | 90,985,184.8 |
2/3/24 | 0.154 | 0.156 | 0.151 | 0.153 | 3,542,706.04 | 93,737,119.64 |
2/2/24 | 0.155 | 0.156 | 0.152 | 0.154 | 3,963,439.05 | 94,549,742.92 |
2/1/24 | 0.158 | 0.159 | 0.152 | 0.155 | 4,485,145.93 | 95,135,158.25 |
1/31/24 | 0.163 | 0.166 | 0.157 | 0.158 | 5,004,479.1 | 97,212,915.71 |
1/30/24 | 0.168 | 0.169 | 0.163 | 0.163 | 3,310,791.27 | 100,407,671.34 |
1/29/24 | 0.161 | 0.168 | 0.16 | 0.168 | 3,886,256.31 | 103,282,961.32 |
1/28/24 | 0.168 | 0.169 | 0.159 | 0.161 | 3,543,826.82 | 98,695,952.35 |
1/27/24 | 0.163 | 0.168 | 0.161 | 0.168 | 3,080,173.99 | 103,183,863.59 |
1/26/24 | 0.158 | 0.165 | 0.157 | 0.163 | 3,787,939.28 | 100,169,708.93 |
1/25/24 | 0.161 | 0.162 | 0.154 | 0.158 | 3,615,188.39 | 97,191,381.99 |
1/24/24 | 0.162 | 0.164 | 0.158 | 0.161 | 4,399,428.58 | 99,219,560.68 |
1/23/24 | 0.163 | 0.167 | 0.153 | 0.162 | 6,356,362.36 | 99,510,457.97 |
1/22/24 | 0.174 | 0.176 | 0.163 | 0.163 | 5,685,462.68 | 100,178,852.52 |
1/21/24 | 0.179 | 0.182 | 0.174 | 0.174 | 4,124,187.83 | 107,147,922.99 |
1/20/24 | 0.174 | 0.18 | 0.172 | 0.179 | 4,128,579.74 | 110,166,867.15 |
1/19/24 | 0.182 | 0.183 | 0.167 | 0.174 | 5,877,440.89 | 107,004,711.4 |