Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
3/28/24 | 0.248 | 0.279 | 0.245 | 0.278 | 1,309,887.26 | 16,788,103.25 |
3/27/24 | 0.247 | 0.259 | 0.246 | 0.248 | 1,095,868.7 | 14,972,278.37 |
3/26/24 | 0.254 | 0.258 | 0.241 | 0.247 | 1,690,046.48 | 14,919,695.49 |
3/25/24 | 0.257 | 0.26 | 0.252 | 0.254 | 1,172,684.36 | 15,307,629.88 |
3/24/24 | 0.256 | 0.259 | 0.254 | 0.258 | 710,247.11 | 15,555,103.9 |
3/23/24 | 0.249 | 0.259 | 0.249 | 0.256 | 751,402.31 | 15,460,129.93 |
3/22/24 | 0.257 | 0.26 | 0.247 | 0.249 | 705,296.51 | 15,042,958.62 |
3/21/24 | 0.259 | 0.261 | 0.253 | 0.257 | 731,906.78 | 15,542,457.8 |
3/20/24 | 0.25 | 0.263 | 0.246 | 0.259 | 846,682.53 | 15,633,911.8 |
3/19/24 | 0.273 | 0.277 | 0.25 | 0.25 | 933,590.52 | 15,093,301.51 |
3/18/24 | 0.273 | 0.278 | 0.266 | 0.273 | 1,216,627.54 | 16,495,691.85 |
3/17/24 | 0.277 | 0.277 | 0.266 | 0.273 | 938,263.47 | 16,465,259.7 |
3/16/24 | 0.28 | 0.286 | 0.276 | 0.277 | 951,200.3 | 16,702,042.02 |
3/15/24 | 0.292 | 0.295 | 0.279 | 0.28 | 1,070,020.31 | 16,910,662.12 |
3/14/24 | 0.303 | 0.31 | 0.292 | 0.292 | 1,308,954.99 | 17,648,323.45 |
3/13/24 | 0.295 | 0.307 | 0.295 | 0.303 | 1,103,995 | 18,294,391.36 |
3/12/24 | 0.294 | 0.311 | 0.291 | 0.295 | 1,338,892.09 | 17,834,813.43 |
3/11/24 | 0.291 | 0.299 | 0.277 | 0.294 | 1,290,926.16 | 17,753,990.03 |
3/10/24 | 0.315 | 0.315 | 0.289 | 0.291 | 1,050,676.56 | 17,584,317.59 |
3/9/24 | 0.3 | 0.316 | 0.299 | 0.315 | 562,748.01 | 19,025,248.87 |
3/8/24 | 0.313 | 0.324 | 0.3 | 0.3 | 477,334.11 | 18,122,767.23 |
3/7/24 | 0.296 | 0.332 | 0.296 | 0.313 | 587,589.65 | 18,873,981.02 |
3/6/24 | 0.285 | 0.307 | 0.283 | 0.297 | 384,938.33 | 17,915,314.8 |
3/5/24 | 0.324 | 0.328 | 0.281 | 0.285 | 694,384.82 | 17,189,153.81 |
3/4/24 | 0.286 | 0.329 | 0.283 | 0.324 | 679,122.33 | 19,554,285.67 |
3/3/24 | 0.29 | 0.293 | 0.28 | 0.286 | 394,009.36 | 17,291,280.8 |
3/2/24 | 0.267 | 0.298 | 0.267 | 0.291 | 550,647.25 | 17,538,187.29 |
3/1/24 | 0.259 | 0.268 | 0.246 | 0.267 | 671,341.56 | 16,102,149.99 |
2/29/24 | 0.26 | 0.269 | 0.259 | 0.259 | 363,717.74 | 15,616,881.86 |
2/28/24 | 0.249 | 0.268 | 0.249 | 0.26 | 399,010.66 | 15,693,438.27 |
2/27/24 | 0.247 | 0.253 | 0.246 | 0.249 | 376,536.03 | 15,060,917.44 |
2/26/24 | 0.251 | 0.272 | 0.247 | 0.247 | 484,837.82 | 14,911,526.45 |
2/25/24 | 0.241 | 0.255 | 0.235 | 0.251 | 404,503.76 | 15,135,356.5 |
2/24/24 | 0.237 | 0.246 | 0.237 | 0.241 | 423,422.41 | 14,539,305.52 |
2/23/24 | 0.223 | 0.237 | 0.214 | 0.237 | 446,588.18 | 14,318,186.59 |
2/22/24 | 0.223 | 0.228 | 0.221 | 0.223 | 286,948.74 | 13,447,700.19 |
2/21/24 | 0.227 | 0.235 | 0.218 | 0.223 | 362,989.54 | 13,475,265.26 |
2/20/24 | 0.224 | 0.229 | 0.22 | 0.226 | 335,560.24 | 13,651,144.4 |
2/19/24 | 0.225 | 0.226 | 0.22 | 0.224 | 299,926.4 | 13,544,828.72 |
2/18/24 | 0.22 | 0.226 | 0.214 | 0.226 | 360,487.08 | 13,614,511.63 |
2/17/24 | 0.217 | 0.223 | 0.216 | 0.22 | 277,770.91 | 13,267,650.13 |
2/16/24 | 0.225 | 0.228 | 0.217 | 0.217 | 300,482.05 | 13,123,531.02 |
2/15/24 | 0.225 | 0.23 | 0.223 | 0.226 | 291,974.09 | 13,612,527.4 |
2/14/24 | 0.212 | 0.225 | 0.21 | 0.225 | 297,695.63 | 13,559,301.44 |
2/13/24 | 0.219 | 0.219 | 0.209 | 0.212 | 240,603.31 | 12,811,914.37 |
2/12/24 | 0.203 | 0.219 | 0.203 | 0.218 | 220,228.99 | 13,177,091.81 |
2/11/24 | 0.216 | 0.218 | 0.202 | 0.203 | 248,460.8 | 12,238,440.16 |
2/10/24 | 0.208 | 0.218 | 0.207 | 0.216 | 237,135.32 | 13,028,660.93 |
2/9/24 | 0.192 | 0.21 | 0.191 | 0.208 | 225,942.19 | 12,532,325.28 |
2/8/24 | 0.198 | 0.198 | 0.188 | 0.192 | 191,735.72 | 11,595,201.92 |
2/7/24 | 0.202 | 0.203 | 0.192 | 0.198 | 183,120.89 | 11,933,480.8 |
2/6/24 | 0.199 | 0.202 | 0.198 | 0.202 | 157,974.42 | 12,207,830.67 |
2/5/24 | 0.197 | 0.204 | 0.196 | 0.199 | 187,076.01 | 12,013,500.84 |
2/4/24 | 0.199 | 0.202 | 0.197 | 0.197 | 215,939.03 | 11,870,915.21 |
2/3/24 | 0.195 | 0.2 | 0.195 | 0.199 | 245,347.85 | 12,027,646.55 |
2/2/24 | 0.201 | 0.202 | 0.192 | 0.195 | 265,250.76 | 11,793,205.22 |
2/1/24 | 0.212 | 0.212 | 0.2 | 0.201 | 299,174.09 | 12,153,242.42 |
1/31/24 | 0.215 | 0.229 | 0.212 | 0.212 | 429,093.02 | 12,798,413.44 |
1/30/24 | 0.212 | 0.215 | 0.21 | 0.215 | 370,812.91 | 12,962,095.51 |
1/29/24 | 0.209 | 0.214 | 0.208 | 0.212 | 366,517.21 | 12,794,746.56 |
1/28/24 | 0.206 | 0.211 | 0.205 | 0.209 | 365,805.03 | 12,596,910.97 |
1/27/24 | 0.207 | 0.207 | 0.205 | 0.206 | 322,400.72 | 12,412,877.15 |
1/26/24 | 0.189 | 0.223 | 0.189 | 0.207 | 489,412.97 | 12,509,333.18 |
1/25/24 | 0.195 | 0.195 | 0.188 | 0.189 | 148,083.66 | 11,399,566.82 |
1/24/24 | 0.191 | 0.201 | 0.187 | 0.195 | 334,019.49 | 11,792,991.43 |
1/23/24 | 0.203 | 0.204 | 0.187 | 0.191 | 245,837.38 | 11,509,580.45 |
1/22/24 | 0.194 | 0.228 | 0.192 | 0.203 | 597,218.83 | 12,277,503.02 |
1/21/24 | 0.188 | 0.197 | 0.188 | 0.194 | 229,306.05 | 11,694,384.86 |
1/20/24 | 0.181 | 0.189 | 0.18 | 0.188 | 239,057.96 | 11,339,901.11 |
1/19/24 | 0.192 | 0.195 | 0.18 | 0.181 | 287,842.78 | 10,910,601.51 |
1/18/24 | 0.2 | 0.202 | 0.189 | 0.192 | 321,943.07 | 11,572,485.38 |
1/17/24 | 0.203 | 0.206 | 0.192 | 0.2 | 916,062.09 | 12,083,694.73 |
1/16/24 | 0.203 | 0.205 | 0.2 | 0.203 | 268,346.66 | 12,268,746.86 |
1/15/24 | 0.206 | 0.208 | 0.202 | 0.203 | 245,036.27 | 12,246,851.76 |
1/14/24 | 0.212 | 0.214 | 0.205 | 0.206 | 272,549.31 | 12,425,931.8 |
1/13/24 | 0.215 | 0.216 | 0.212 | 0.212 | 251,057.25 | 12,824,203.16 |
1/12/24 | 0.223 | 0.231 | 0.214 | 0.215 | 270,417.52 | 12,993,756.27 |
1/10/24 | 0.209 | 0.224 | 0.209 | 0.222 | 304,558.3 | 13,408,188.98 |
1/9/24 | 0.223 | 0.226 | 0.209 | 0.209 | 385,749.8 | 12,624,782.29 |
1/8/24 | 0.225 | 0.228 | 0.22 | 0.223 | 330,310.23 | 13,467,489.52 |
1/7/24 | 0.223 | 0.229 | 0.219 | 0.225 | 277,296.3 | 13,593,075.27 |
1/6/24 | 0.219 | 0.223 | 0.214 | 0.223 | 306,356.28 | 13,449,177.13 |
1/5/24 | 0.227 | 0.23 | 0.214 | 0.219 | 320,818.09 | 13,235,033.28 |
1/4/24 | 0.226 | 0.234 | 0.225 | 0.227 | 367,535.67 | 13,732,725.73 |
1/3/24 | 0.271 | 0.272 | 0.225 | 0.226 | 450,715.85 | 13,615,619.82 |
1/2/24 | 0.268 | 0.278 | 0.267 | 0.271 | 366,899.05 | 16,362,260.06 |
1/1/24 | 0.274 | 0.274 | 0.264 | 0.268 | 336,297.12 | 16,178,390.4 |
12/31/23 | 0.248 | 0.277 | 0.246 | 0.274 | 519,803.77 | 16,512,044.34 |
12/30/23 | 0.246 | 0.251 | 0.242 | 0.248 | 265,331.55 | 14,949,301.03 |
12/29/23 | 0.25 | 0.253 | 0.24 | 0.246 | 338,172.11 | 14,865,655.49 |