Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
4/18/24 | 0.4 | 0.413 | 0.386 | 0.409 | 0 | 0 |
4/17/24 | 0.42 | 0.425 | 0.387 | 0.4 | 0 | 0 |
4/16/24 | 0.433 | 0.436 | 0.397 | 0.42 | 0 | 0 |
4/15/24 | 0.441 | 0.451 | 0.408 | 0.433 | 0 | 0 |
4/14/24 | 0.41 | 0.442 | 0.389 | 0.441 | 0 | 0 |
4/13/24 | 0.471 | 0.471 | 0.369 | 0.41 | 0 | 0 |
4/12/24 | 0.522 | 0.539 | 0.446 | 0.471 | 0 | 0 |
4/11/24 | 0.537 | 0.547 | 0.511 | 0.522 | 0 | 0 |
4/10/24 | 0.507 | 0.542 | 0.489 | 0.537 | 0 | 0 |
4/9/24 | 0.546 | 0.548 | 0.501 | 0.507 | 0 | 0 |
4/8/24 | 0.536 | 0.561 | 0.527 | 0.546 | 0 | 0 |
4/7/24 | 0.501 | 0.551 | 0.5 | 0.536 | 0 | 0 |
4/6/24 | 0.478 | 0.507 | 0.476 | 0.501 | 0 | 0 |
4/5/24 | 0.486 | 0.487 | 0.454 | 0.478 | 0 | 0 |
4/4/24 | 0.473 | 0.506 | 0.467 | 0.486 | 0 | 0 |
4/3/24 | 0.493 | 0.504 | 0.463 | 0.473 | 0 | 0 |
4/2/24 | 0.55 | 0.55 | 0.486 | 0.493 | 0 | 0 |
4/1/24 | 0.593 | 0.593 | 0.535 | 0.55 | 0 | 0 |
3/31/24 | 0.536 | 0.597 | 0.536 | 0.593 | 0 | 0 |
3/30/24 | 0.573 | 0.581 | 0.533 | 0.536 | 0 | 0 |
3/29/24 | 0.59 | 0.601 | 0.561 | 0.573 | 0 | 0 |
3/28/24 | 0.506 | 0.606 | 0.505 | 0.59 | 0 | 0 |
3/27/24 | 0.072 | 0.508 | 0.072 | 0.506 | 48.7 | 0 |
3/26/24 | 0.07 | 0.074 | 0.07 | 0.072 | 0 | 0 |
3/25/24 | 0.071 | 0.074 | 0.068 | 0.07 | 0 | 0 |
3/24/24 | 0.065 | 0.072 | 0.065 | 0.071 | 0 | 0 |
3/23/24 | 0.061 | 0.07 | 0.061 | 0.065 | 0 | 0 |
3/22/24 | 0.061 | 0.065 | 0.058 | 0.061 | 0 | 0 |
3/21/24 | 0.061 | 0.063 | 0.059 | 0.061 | 0 | 0 |
3/20/24 | 0.051 | 0.061 | 0.049 | 0.061 | 0 | 0 |
3/19/24 | 0.057 | 0.058 | 0.05 | 0.051 | 0 | 0 |
3/18/24 | 0.062 | 0.062 | 0.056 | 0.057 | 0 | 0 |
3/17/24 | 0.057 | 0.063 | 0.055 | 0.062 | 0 | 0 |
3/16/24 | 0.065 | 0.066 | 0.055 | 0.057 | 0 | 0 |
3/15/24 | 0.072 | 0.072 | 0.061 | 0.065 | 0 | 0 |
3/14/24 | 0.068 | 0.076 | 0.067 | 0.072 | 0 | 0 |
3/13/24 | 0.067 | 0.07 | 0.066 | 0.068 | 0 | 0 |
3/12/24 | 0.073 | 0.073 | 0.064 | 0.067 | 10.1 | 0 |
3/11/24 | 0.068 | 0.073 | 0.065 | 0.073 | 0 | 0 |
3/10/24 | 0.072 | 0.073 | 0.067 | 0.068 | 13.09 | 0 |
3/9/24 | 0.066 | 0.073 | 0.066 | 0.072 | 0 | 0 |
3/8/24 | 0.063 | 0.07 | 0.062 | 0.066 | 0 | 0 |
3/7/24 | 0.063 | 0.065 | 0.059 | 0.063 | 0 | 0 |
3/6/24 | 0.415 | 0.476 | 0.062 | 0.063 | 2.82 | 0 |
3/5/24 | 0.073 | 0.514 | 0.071 | 0.415 | 12.06 | 0 |
3/4/24 | 0.516 | 0.566 | 0.042 | 0.073 | 133.18 | 0 |
3/3/24 | 0.474 | 0.516 | 0.431 | 0.516 | 0 | 0 |
3/2/24 | 0.465 | 0.496 | 0.456 | 0.474 | 22.03 | 0 |
3/1/24 | 0.394 | 0.477 | 0.389 | 0.465 | 130.06 | 0 |
2/29/24 | 0.387 | 0.443 | 0.371 | 0.394 | 37.7 | 0 |
2/28/24 | 0.327 | 0.4 | 0.316 | 0.387 | 67.15 | 0 |
2/27/24 | 0.297 | 0.332 | 0.296 | 0.327 | 0 | 0 |
2/26/24 | 0.286 | 0.298 | 0.281 | 0.297 | 0 | 0 |
2/25/24 | 0.286 | 0.29 | 0.284 | 0.286 | 0 | 0 |
2/24/24 | 0.28 | 0.29 | 0.278 | 0.286 | 0 | 0 |
2/23/24 | 0.282 | 0.284 | 0.276 | 0.28 | 0 | 0 |
2/22/24 | 0.281 | 0.285 | 0.277 | 0.282 | 0 | 0 |
2/21/24 | 0.289 | 0.289 | 0.275 | 0.281 | 0 | 0 |
2/20/24 | 0.3 | 0.303 | 0.279 | 0.289 | 19.13 | 0 |
2/19/24 | 0.286 | 0.3 | 0.282 | 0.3 | 33.73 | 0 |
2/18/24 | 0.07 | 0.289 | 0.07 | 0.286 | 25.38 | 0 |
2/17/24 | 0.071 | 0.072 | 0.069 | 0.07 | 0 | 0 |
2/16/24 | 0.072 | 0.074 | 0.071 | 0.071 | 0 | 0 |
2/15/24 | 0.072 | 0.074 | 0.071 | 0.072 | 0 | 0 |
2/14/24 | 0.069 | 0.073 | 0.067 | 0.072 | 0 | 0 |
2/13/24 | 0.07 | 0.07 | 0.067 | 0.069 | 0 | 0 |
2/12/24 | 0.068 | 0.07 | 0.067 | 0.07 | 0 | 0 |
2/11/24 | 0.068 | 0.07 | 0.068 | 0.068 | 0 | 0 |
2/10/24 | 0.068 | 0.069 | 0.067 | 0.068 | 0 | 0 |
2/9/24 | 0.068 | 0.07 | 0.068 | 0.068 | 0 | 0 |
2/8/24 | 0.071 | 0.071 | 0.066 | 0.068 | 2.21 | 0 |
2/7/24 | 0.134 | 0.135 | 0.069 | 0.071 | 4.24 | 0 |
2/6/24 | 0.064 | 0.135 | 0.02 | 0.134 | 26.64 | 0 |
2/5/24 | 0.063 | 0.065 | 0.063 | 0.064 | 0 | 0 |
2/4/24 | 0.064 | 0.065 | 0.063 | 0.063 | 0 | 0 |
2/3/24 | 0.064 | 0.065 | 0.064 | 0.064 | 0 | 0 |
2/2/24 | 0.064 | 0.065 | 0.063 | 0.064 | 0 | 0 |
2/1/24 | 0.063 | 0.064 | 0.063 | 0.064 | 0 | 0 |
1/31/24 | 0.065 | 0.065 | 0.063 | 0.063 | 0 | 0 |
1/30/24 | 0.066 | 0.067 | 0.064 | 0.065 | 0 | 0 |
1/29/24 | 0.064 | 0.067 | 0.063 | 0.066 | 0 | 0 |
1/28/24 | 0.065 | 0.066 | 0.064 | 0.064 | 0 | 0 |
1/27/24 | 0.065 | 0.065 | 0.063 | 0.065 | 0 | 0 |
1/26/24 | 0.063 | 0.066 | 0.062 | 0.065 | 0 | 0 |
1/25/24 | 0.064 | 0.064 | 0.062 | 0.063 | 0 | 0 |
1/24/24 | 0.063 | 0.065 | 0.063 | 0.064 | 0 | 0 |
1/23/24 | 0.065 | 0.066 | 0.061 | 0.063 | 0 | 0 |
1/22/24 | 0.068 | 0.069 | 0.064 | 0.065 | 0 | 0 |
1/21/24 | 0.07 | 0.072 | 0.068 | 0.068 | 0 | 0 |
1/20/24 | 0.063 | 0.072 | 0.062 | 0.07 | 0 | 0 |