Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
5/5/24 | 0.193 | 0.193 | 0.192 | 0.193 | 258.86 | 0 |
5/4/24 | 0.194 | 0.197 | 0.193 | 0.193 | 117.53 | 0 |
5/3/24 | 0.189 | 0.194 | 0.189 | 0.194 | 579.89 | 0 |
5/2/24 | 0.193 | 0.194 | 0.188 | 0.189 | 9,612.36 | 0 |
5/1/24 | 0.192 | 0.193 | 0.185 | 0.193 | 7,311.03 | 0 |
4/30/24 | 0.202 | 0.203 | 0.19 | 0.192 | 4,117.42 | 0 |
4/29/24 | 0.203 | 0.203 | 0.201 | 0.202 | 471.68 | 0 |
4/28/24 | 0.203 | 0.205 | 0.203 | 0.203 | 248.77 | 0 |
4/27/24 | 0.201 | 0.203 | 0.2 | 0.203 | 1,012.6 | 0 |
4/26/24 | 0.199 | 0.201 | 0.198 | 0.201 | 141.76 | 0 |
4/25/24 | 0.202 | 0.202 | 0.199 | 0.199 | 664.24 | 0 |
4/24/24 | 0.202 | 0.205 | 0.201 | 0.202 | 6,384.51 | 0 |
4/23/24 | 0.203 | 0.204 | 0.202 | 0.202 | 7,508.56 | 0 |
4/22/24 | 0.202 | 0.203 | 0.201 | 0.203 | 6,837.61 | 0 |
4/21/24 | 0.2 | 0.204 | 0.2 | 0.202 | 11,362.49 | 0 |
4/20/24 | 0.203 | 0.207 | 0.198 | 0.2 | 12,287.9 | 0 |
4/19/24 | 0.199 | 0.204 | 0.197 | 0.203 | 3,980.28 | 0 |
4/18/24 | 0.198 | 0.199 | 0.198 | 0.199 | 517.49 | 0 |
4/17/24 | 0.199 | 0.199 | 0.197 | 0.198 | 569.96 | 0 |
4/16/24 | 0.2 | 0.2 | 0.197 | 0.199 | 877.35 | 0 |
4/15/24 | 0.196 | 0.202 | 0.196 | 0.2 | 1,181.65 | 0 |
4/14/24 | 0.201 | 0.201 | 0.192 | 0.196 | 5,031.73 | 0 |
4/13/24 | 0.202 | 0.204 | 0.198 | 0.201 | 2,638.87 | 0 |
4/12/24 | 0.21 | 0.211 | 0.2 | 0.202 | 2,436.45 | 0 |
4/11/24 | 0.21 | 0.212 | 0.209 | 0.21 | 735.03 | 0 |
4/10/24 | 0.214 | 0.214 | 0.209 | 0.21 | 875.59 | 0 |
4/9/24 | 0.214 | 0.216 | 0.21 | 0.214 | 655.82 | 0 |
4/8/24 | 0.208 | 0.217 | 0.206 | 0.214 | 9,509.64 | 0 |
4/7/24 | 0.207 | 0.213 | 0.206 | 0.208 | 691.88 | 0 |
4/6/24 | 0.207 | 0.207 | 0.207 | 0.207 | 486.22 | 0 |
4/5/24 | 0.207 | 0.208 | 0.206 | 0.207 | 659.61 | 0 |
4/4/24 | 0.205 | 0.207 | 0.205 | 0.207 | 678.88 | 0 |
4/3/24 | 0.203 | 0.205 | 0.203 | 0.205 | 1,064.75 | 0 |
4/2/24 | 0.209 | 0.211 | 0.203 | 0.203 | 1,751.21 | 0 |
4/1/24 | 0.212 | 0.213 | 0.208 | 0.209 | 1,301.98 | 0 |
3/31/24 | 0.209 | 0.215 | 0.209 | 0.212 | 1,358.11 | 0 |
3/30/24 | 0.21 | 0.21 | 0.209 | 0.209 | 765.23 | 0 |
3/29/24 | 0.209 | 0.211 | 0.209 | 0.21 | 711.76 | 0 |
3/28/24 | 0.211 | 0.211 | 0.209 | 0.209 | 1,021.44 | 0 |
3/27/24 | 0.21 | 0.212 | 0.21 | 0.211 | 1,279.05 | 0 |
3/26/24 | 0.206 | 0.214 | 0.206 | 0.21 | 7,367.72 | 0 |
8/27/21 | 0.51 | 0.618 | 0.502 | 0.585 | 159,147.55 | 0 |
8/26/21 | 0.544 | 0.544 | 0.503 | 0.51 | 145,921.37 | 0 |
8/25/21 | 0.519 | 0.549 | 0.512 | 0.544 | 157,998.89 | 0 |
8/24/21 | 0.551 | 0.58 | 0.519 | 0.52 | 141,615.64 | 0 |
8/23/21 | 0.561 | 0.599 | 0.551 | 0.551 | 146,336.48 | 0 |
8/22/21 | 0.546 | 0.564 | 0.521 | 0.562 | 149,722.45 | 0 |
8/21/21 | 0.58 | 0.594 | 0.546 | 0.546 | 144,779.18 | 0 |
8/20/21 | 0.583 | 0.612 | 0.567 | 0.58 | 140,362.21 | 0 |
8/19/21 | 0.556 | 0.59 | 0.524 | 0.582 | 157,530.94 | 0 |
8/18/21 | 0.537 | 0.581 | 0.527 | 0.556 | 95,199.31 | 0 |
8/17/21 | 0.566 | 0.586 | 0.534 | 0.537 | 145,693.92 | 0 |
8/16/21 | 0.587 | 0.602 | 0.547 | 0.567 | 153,459.19 | 0 |
8/15/21 | 0.561 | 0.588 | 0.53 | 0.587 | 158,905.71 | 0 |
8/14/21 | 0.615 | 0.615 | 0.543 | 0.561 | 130,929.24 | 0 |
8/13/21 | 0.534 | 0.624 | 0.526 | 0.615 | 162,139.67 | 0 |
8/12/21 | 0.616 | 0.631 | 0.53 | 0.534 | 36,682.43 | 0 |
8/11/21 | 0.554 | 0.652 | 0.547 | 0.617 | 150,903.09 | 0 |
8/10/21 | 0.566 | 0.579 | 0.535 | 0.554 | 149,064.44 | 0 |
8/9/21 | 0.531 | 0.568 | 0.513 | 0.565 | 239,067.95 | 0 |
8/8/21 | 0.581 | 0.598 | 0.517 | 0.53 | 354,457.19 | 0 |
8/7/21 | 0.54 | 0.612 | 0.536 | 0.582 | 360,314.8 | 0 |
8/6/21 | 0.532 | 0.565 | 0.504 | 0.541 | 329,729.34 | 0 |
8/5/21 | 0.522 | 0.54 | 0.477 | 0.532 | 317,983.25 | 0 |
8/4/21 | 0.472 | 0.525 | 0.459 | 0.523 | 333,028.77 | 0 |
6/13/21 | 0.408 | 0.459 | 0.406 | 0.451 | 215,014.79 | 0 |
6/12/21 | 0.404 | 0.434 | 0.378 | 0.407 | 181,852.33 | 0 |
6/11/21 | 0.432 | 0.45 | 0.394 | 0.403 | 186,048.36 | 0 |
6/10/21 | 0.463 | 0.47 | 0.426 | 0.432 | 212,485.43 | 0 |
6/9/21 | 0.451 | 0.47 | 0.424 | 0.463 | 217,635.77 | 0 |
6/7/21 | 0.487 | 0.5 | 0.443 | 0.464 | 223,852.17 | 0 |
6/6/21 | 0.473 | 0.493 | 0.459 | 0.487 | 217,233.18 | 0 |
6/5/21 | 0.469 | 0.491 | 0.447 | 0.473 | 216,019 | 0 |
6/4/21 | 0.51 | 0.51 | 0.457 | 0.469 | 214,781.46 | 0 |
6/3/21 | 0.486 | 0.523 | 0.477 | 0.51 | 235,109.48 | 0 |
6/2/21 | 0.453 | 0.498 | 0.439 | 0.486 | 231,510.35 | 0 |
6/1/21 | 0.479 | 0.487 | 0.434 | 0.453 | 208,807.12 | 0 |
5/31/21 | 0.411 | 0.484 | 0.387 | 0.478 | 226,539.64 | 0 |
5/30/21 | 0.39 | 0.444 | 0.38 | 0.411 | 204,822.91 | 0 |
5/29/21 | 0.437 | 0.461 | 0.372 | 0.39 | 191,191.7 | 0 |
5/28/21 | 0.469 | 0.476 | 0.417 | 0.437 | 205,306.84 | 0 |
5/27/21 | 0.486 | 0.488 | 0.439 | 0.469 | 216,967.54 | 0 |
5/26/21 | 0.484 | 0.519 | 0.443 | 0.486 | 228,512.76 | 0 |
5/25/21 | 0.453 | 0.494 | 0.39 | 0.482 | 234,988.91 | 0 |
5/24/21 | 0.379 | 0.476 | 0.365 | 0.453 | 222,751.72 | 0 |
5/23/21 | 0.399 | 0.411 | 0.297 | 0.379 | 174,224.29 | 0 |
5/22/21 | 0.417 | 0.441 | 0.37 | 0.398 | 189,624.23 | 0 |
5/21/21 | 0.471 | 0.499 | 0.368 | 0.417 | 189,459.21 | 0 |
5/19/21 | 0.6 | 0.612 | 0.349 | 0.435 | 222,905.81 | 0 |
5/19/21 | 0.6 | 0.612 | 0.349 | 0.435 | 222,905.81 | 0 |