Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
4/23/24 | 0.206 | 0.212 | 0.198 | 0.202 | 3,761.95 | 3,485,279.71 |
4/22/24 | 0.203 | 0.207 | 0.201 | 0.206 | 1,098.23 | 3,565,277.33 |
4/21/24 | 0.208 | 0.209 | 0.202 | 0.203 | 3,102.68 | 3,505,241.07 |
4/20/24 | 0.197 | 0.208 | 0.194 | 0.208 | 4,640.82 | 3,598,800.83 |
4/19/24 | 0.191 | 0.2 | 0.187 | 0.197 | 2,723.25 | 3,402,370.88 |
4/18/24 | 0.18 | 0.196 | 0.179 | 0.191 | 2,145.95 | 3,298,680.07 |
4/17/24 | 0.181 | 0.184 | 0.173 | 0.18 | 2,360.4 | 3,101,924 |
4/16/24 | 0.191 | 0.192 | 0.178 | 0.181 | 2,220.93 | 3,120,454.35 |
4/15/24 | 0.206 | 0.207 | 0.191 | 0.191 | 1,501.22 | 3,296,607.04 |
4/14/24 | 0.191 | 0.208 | 0.191 | 0.206 | 5,035.51 | 3,559,422.3 |
4/13/24 | 0.182 | 0.224 | 0.18 | 0.191 | 2,949.74 | 3,295,941.98 |
4/12/24 | 0.212 | 0.226 | 0.182 | 0.182 | 4,876.46 | 3,153,322.64 |
4/11/24 | 0.208 | 0.215 | 0.208 | 0.212 | 1,776.93 | 3,668,753.73 |
4/10/24 | 0.169 | 0.22 | 0.167 | 0.208 | 2,354.57 | 3,600,184.6 |
4/9/24 | 0.211 | 0.211 | 0.165 | 0.169 | 463.49 | 2,914,341.03 |
4/8/24 | 0.209 | 0.218 | 0.196 | 0.211 | 443.29 | 3,640,151.08 |
4/7/24 | 0.229 | 0.234 | 0.132 | 0.209 | 3,638.57 | 3,603,833.64 |
4/6/24 | 0.236 | 0.237 | 0.209 | 0.229 | 1,087.79 | 3,959,956.57 |
4/5/24 | 0.247 | 0.254 | 0.198 | 0.236 | 7,206.34 | 4,081,316.91 |
4/4/24 | 0.166 | 0.247 | 0.166 | 0.247 | 4,133.22 | 4,270,128.71 |
4/3/24 | 0.195 | 0.198 | 0.165 | 0.166 | 3,821.71 | 2,864,597.92 |
4/2/24 | 0.245 | 0.245 | 0.191 | 0.195 | 5,292.15 | 3,361,734.04 |
4/1/24 | 0.245 | 0.246 | 0.184 | 0.245 | 4,992.24 | 4,229,384.63 |
3/31/24 | 0.239 | 0.245 | 0.236 | 0.245 | 1,466.83 | 4,228,524.15 |
3/30/24 | 0.24 | 0.242 | 0.226 | 0.239 | 1,931.72 | 4,123,332.77 |
3/29/24 | 0.248 | 0.272 | 0.235 | 0.24 | 936.09 | 4,139,960.41 |
3/28/24 | 0.249 | 0.254 | 0.237 | 0.248 | 745.28 | 4,281,653.35 |
3/27/24 | 0.253 | 0.257 | 0.247 | 0.249 | 6,873.46 | 4,310,106.82 |
3/26/24 | 0.272 | 0.273 | 0.251 | 0.253 | 2,221.28 | 4,371,379.87 |
3/25/24 | 0.243 | 0.274 | 0.241 | 0.272 | 1,399.43 | 4,708,327.55 |
3/24/24 | 0.24 | 0.259 | 0.236 | 0.243 | 3,160.26 | 4,194,662.17 |
3/23/24 | 0.249 | 0.258 | 0.233 | 0.24 | 3,194.38 | 4,147,124.06 |
3/22/24 | 0.248 | 0.26 | 0.242 | 0.249 | 3,115.63 | 4,311,063.43 |
3/21/24 | 0.216 | 0.249 | 0.215 | 0.248 | 3,210.46 | 4,287,749.93 |
3/20/24 | 0.255 | 0.261 | 0.185 | 0.216 | 3,589.72 | 3,733,419.06 |
3/19/24 | 0.245 | 0.262 | 0.241 | 0.255 | 1,991.23 | 4,411,148.1 |
3/18/24 | 0.258 | 0.267 | 0.238 | 0.245 | 1,237.64 | 4,225,845.67 |
3/17/24 | 0.251 | 0.272 | 0.238 | 0.258 | 4,050.48 | 4,450,676.66 |
3/16/24 | 0.235 | 0.26 | 0.223 | 0.251 | 8,773.93 | 4,339,444.97 |
3/15/24 | 0.226 | 0.25 | 0.189 | 0.235 | 3,434.75 | 4,053,288.9 |
3/14/24 | 0.221 | 0.227 | 0.194 | 0.226 | 4,035.75 | 3,909,238.85 |
3/13/24 | 0.244 | 0.248 | 0.22 | 0.221 | 2,288.02 | 3,821,980.3 |
3/12/24 | 0.197 | 0.244 | 0.196 | 0.244 | 2,175.93 | 4,213,262.26 |
3/11/24 | 0.247 | 0.254 | 0.197 | 0.197 | 3,403.19 | 3,409,103.66 |
3/10/24 | 0.244 | 0.249 | 0.244 | 0.247 | 1,775.06 | 4,260,026.88 |
3/9/24 | 0.271 | 0.271 | 0.241 | 0.244 | 2,258.04 | 4,218,192.22 |
3/8/24 | 0.238 | 0.278 | 0.229 | 0.271 | 2,158.03 | 4,676,456.21 |
3/7/24 | 0.24 | 0.266 | 0.228 | 0.238 | 1,876.83 | 4,113,230.4 |
3/6/24 | 0.218 | 0.25 | 0.211 | 0.24 | 882.32 | 4,151,583.34 |
3/5/24 | 0.251 | 0.262 | 0.2 | 0.218 | 5,956.2 | 3,775,067.69 |
3/4/24 | 0.256 | 0.271 | 0.222 | 0.251 | 2,724.66 | 4,331,472.45 |
3/3/24 | 0.249 | 0.273 | 0.244 | 0.256 | 1,739.54 | 4,429,218.63 |
3/2/24 | 0.251 | 0.251 | 0.242 | 0.249 | 829.94 | 4,308,175.79 |
3/1/24 | 0.25 | 0.252 | 0.23 | 0.251 | 1,630.2 | 4,340,677.55 |
2/29/24 | 0.222 | 0.257 | 0.217 | 0.25 | 1,331.5 | 4,311,843.14 |
2/28/24 | 0.202 | 0.265 | 0.198 | 0.222 | 4,986.17 | 3,838,584.68 |
2/27/24 | 0.181 | 0.205 | 0.181 | 0.202 | 3,842.77 | 3,491,873.78 |
2/26/24 | 0.199 | 0.206 | 0.176 | 0.181 | 3,385.5 | 3,134,085.81 |
2/25/24 | 0.222 | 0.222 | 0.176 | 0.199 | 5,914.49 | 3,445,607.9 |
2/24/24 | 0.227 | 0.229 | 0.177 | 0.222 | 4,437.16 | 3,835,035.38 |
2/23/24 | 0.237 | 0.238 | 0.174 | 0.227 | 11,258.96 | 3,922,520.62 |
2/22/24 | 0.201 | 0.238 | 0.193 | 0.237 | 3,651.69 | 4,092,398.28 |
2/21/24 | 0.23 | 0.238 | 0.198 | 0.201 | 3,770.92 | 3,467,430.18 |
2/20/24 | 0.238 | 0.248 | 0.216 | 0.23 | 3,062.58 | 3,978,075.37 |
2/19/24 | 0.218 | 0.239 | 0.207 | 0.238 | 1,670.12 | 4,111,024.71 |
2/18/24 | 0.24 | 0.247 | 0.213 | 0.218 | 3,754.89 | 3,765,919.33 |
2/17/24 | 0.253 | 0.253 | 0.217 | 0.24 | 1,130.13 | 4,137,879.03 |
2/16/24 | 0.246 | 0.254 | 0.22 | 0.253 | 7,496.29 | 4,358,530.61 |
2/15/24 | 0.23 | 0.246 | 0.211 | 0.246 | 1,398.02 | 4,237,461.31 |
2/14/24 | 0.232 | 0.242 | 0.203 | 0.23 | 3,549.07 | 3,967,813 |
2/13/24 | 0.234 | 0.26 | 0.204 | 0.232 | 9,221.44 | 3,999,552.16 |
2/12/24 | 0.255 | 0.267 | 0.232 | 0.234 | 1,548.71 | 4,027,922.62 |
2/11/24 | 0.285 | 0.285 | 0.245 | 0.255 | 2,250.76 | 4,397,475.5 |
2/10/24 | 0.294 | 0.298 | 0.271 | 0.285 | 2,049.98 | 4,915,079.64 |
2/9/24 | 0.297 | 0.31 | 0.294 | 0.294 | 4,309.24 | 5,070,094.76 |
2/8/24 | 0.297 | 0.298 | 0.261 | 0.297 | 2,855.91 | 5,113,290.8 |
2/7/24 | 0.257 | 0.297 | 0.254 | 0.297 | 666.28 | 5,106,963.54 |
2/6/24 | 0.284 | 0.29 | 0.257 | 0.257 | 416.38 | 4,427,796.78 |
2/5/24 | 0.285 | 0.285 | 0.249 | 0.284 | 1,131.53 | 4,891,742.13 |
2/4/24 | 0.263 | 0.289 | 0.261 | 0.285 | 2,610.94 | 4,912,293.38 |
2/3/24 | 0.24 | 0.268 | 0.235 | 0.263 | 773.66 | 4,533,198.29 |
2/2/24 | 0.219 | 0.271 | 0.186 | 0.24 | 3,974.6 | 4,134,101.47 |
2/1/24 | 0.216 | 0.269 | 0.214 | 0.219 | 3,295.38 | 3,769,994.07 |
1/31/24 | 0.297 | 0.299 | 0.215 | 0.216 | 6,242.65 | 3,709,725 |
1/30/24 | 0.304 | 0.315 | 0.296 | 0.297 | 4,496.41 | 5,104,259.32 |
1/29/24 | 0.287 | 0.321 | 0.285 | 0.304 | 5,926.18 | 5,231,033.57 |
1/28/24 | 0.319 | 0.343 | 0.283 | 0.287 | 2,974.11 | 4,930,876.93 |
1/27/24 | 0.315 | 0.325 | 0.31 | 0.319 | 331.7 | 5,476,089.76 |
1/26/24 | 0.309 | 0.315 | 0.283 | 0.315 | 0 | 5,412,759.41 |
1/25/24 | 0.283 | 0.309 | 0.264 | 0.309 | 2,528.89 | 5,303,438.48 |