Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
5/3/24 | 0.271 | 0.3 | 0.269 | 0.278 | 17,386.95 | 0 |
5/2/24 | 0.272 | 0.306 | 0.266 | 0.271 | 21,970.2 | 0 |
5/1/24 | 0.273 | 0.277 | 0.248 | 0.272 | 22,332.03 | 0 |
4/30/24 | 0.293 | 0.301 | 0.269 | 0.273 | 21,925.57 | 0 |
4/29/24 | 0.297 | 0.307 | 0.283 | 0.293 | 8,732.7 | 0 |
4/28/24 | 0.305 | 0.305 | 0.289 | 0.297 | 3,261.84 | 0 |
4/27/24 | 0.315 | 0.318 | 0.283 | 0.305 | 13,191.02 | 0 |
4/26/24 | 0.339 | 0.369 | 0.285 | 0.315 | 63,137.25 | 0 |
4/25/24 | 0.369 | 0.379 | 0.329 | 0.339 | 29,515.54 | 0 |
4/24/24 | 0.31 | 0.413 | 0.299 | 0.369 | 55,476.66 | 0 |
4/23/24 | 0.306 | 0.321 | 0.285 | 0.31 | 15,535.77 | 0 |
4/22/24 | 0.292 | 0.307 | 0.278 | 0.306 | 9,109.14 | 0 |
4/21/24 | 0.285 | 0.308 | 0.261 | 0.292 | 21,645.37 | 0 |
4/20/24 | 0.268 | 0.302 | 0.265 | 0.285 | 22,917.75 | 0 |
4/19/24 | 0.251 | 0.275 | 0.248 | 0.268 | 18,012 | 0 |
4/18/24 | 0.26 | 0.261 | 0.248 | 0.251 | 4,892.2 | 0 |
4/17/24 | 0.254 | 0.261 | 0.243 | 0.26 | 13,511.72 | 0 |
4/16/24 | 0.24 | 0.26 | 0.236 | 0.254 | 7,597.45 | 0 |
4/15/24 | 0.262 | 0.263 | 0.235 | 0.24 | 6,644.72 | 0 |
4/14/24 | 0.245 | 0.263 | 0.245 | 0.262 | 9,898.62 | 0 |
4/13/24 | 0.266 | 0.266 | 0.195 | 0.245 | 8,303.03 | 0 |
4/12/24 | 0.271 | 0.275 | 0.247 | 0.266 | 14,991.78 | 0 |
4/11/24 | 0.274 | 0.279 | 0.266 | 0.271 | 8,943.46 | 0 |
4/10/24 | 0.266 | 0.279 | 0.263 | 0.274 | 6,547.96 | 0 |
4/9/24 | 0.28 | 0.283 | 0.262 | 0.266 | 4,061.63 | 0 |
4/8/24 | 0.269 | 0.281 | 0.263 | 0.28 | 9,800.74 | 0 |
4/7/24 | 0.275 | 0.277 | 0.268 | 0.269 | 3,039.99 | 0 |
4/6/24 | 0.272 | 0.283 | 0.268 | 0.275 | 4,892.85 | 0 |
4/5/24 | 0.287 | 0.299 | 0.267 | 0.272 | 20,694.49 | 0 |
4/4/24 | 0.263 | 0.287 | 0.263 | 0.287 | 17,767.35 | 0 |
4/3/24 | 0.262 | 0.272 | 0.259 | 0.263 | 8,445.5 | 0 |
4/2/24 | 0.275 | 0.277 | 0.256 | 0.262 | 8,877.72 | 0 |
4/1/24 | 0.257 | 0.279 | 0.253 | 0.275 | 38,919.44 | 0 |
3/31/24 | 0.261 | 0.264 | 0.256 | 0.257 | 7,729.75 | 0 |
3/30/24 | 0.261 | 0.268 | 0.261 | 0.261 | 7,912.38 | 0 |
3/29/24 | 0.259 | 0.269 | 0.255 | 0.261 | 13,634.18 | 0 |
3/28/24 | 0.254 | 0.273 | 0.238 | 0.259 | 20,502.3 | 0 |
3/27/24 | 0.257 | 0.264 | 0.252 | 0.254 | 9,317.9 | 0 |
3/26/24 | 0.256 | 0.265 | 0.251 | 0.257 | 14,457.75 | 0 |
3/25/24 | 0.263 | 0.268 | 0.244 | 0.256 | 11,998.53 | 0 |
3/24/24 | 0.271 | 0.271 | 0.26 | 0.263 | 13,620.48 | 0 |
3/23/24 | 0.275 | 0.275 | 0.26 | 0.271 | 19,606.5 | 0 |
3/22/24 | 0.26 | 0.275 | 0.26 | 0.275 | 15,355.52 | 0 |
3/21/24 | 0.268 | 0.274 | 0.256 | 0.26 | 17,323.08 | 0 |
3/20/24 | 0.264 | 0.273 | 0.144 | 0.268 | 48,423.27 | 0 |
3/19/24 | 0.269 | 0.272 | 0.263 | 0.264 | 13,548.62 | 0 |
3/18/24 | 0.274 | 0.276 | 0.267 | 0.269 | 17,028.9 | 0 |
3/17/24 | 0.276 | 0.286 | 0.274 | 0.274 | 20,482.65 | 0 |
3/16/24 | 0.277 | 0.283 | 0.275 | 0.276 | 20,948.6 | 0 |
3/15/24 | 0.275 | 0.279 | 0.269 | 0.277 | 28,895.18 | 0 |
3/14/24 | 0.277 | 0.28 | 0.274 | 0.275 | 18,111.86 | 0 |
3/13/24 | 0.278 | 0.291 | 0.274 | 0.277 | 30,648.41 | 0 |
3/12/24 | 0.286 | 0.289 | 0.277 | 0.278 | 41,528.83 | 0 |
3/11/24 | 0.281 | 0.29 | 0.277 | 0.286 | 61,309.8 | 0 |
3/10/24 | 0.285 | 0.286 | 0.269 | 0.281 | 30,325.44 | 0 |
3/9/24 | 0.286 | 0.29 | 0.278 | 0.285 | 25,160.94 | 0 |
3/8/24 | 0.294 | 0.311 | 0.278 | 0.286 | 39,553.22 | 0 |
3/7/24 | 0.284 | 0.311 | 0.283 | 0.294 | 28,102.22 | 0 |
3/6/24 | 0.282 | 0.298 | 0.277 | 0.284 | 37,109.14 | 0 |
3/5/24 | 0.291 | 0.291 | 0.277 | 0.282 | 26,230.6 | 0 |
3/4/24 | 0.283 | 0.297 | 0.279 | 0.291 | 30,621.49 | 0 |
3/3/24 | 0.29 | 0.292 | 0.283 | 0.283 | 17,559.17 | 0 |
3/2/24 | 0.297 | 0.297 | 0.284 | 0.29 | 26,943.44 | 0 |
3/1/24 | 0.294 | 0.313 | 0.284 | 0.297 | 30,087.8 | 0 |
2/29/24 | 0.284 | 0.296 | 0.265 | 0.294 | 39,740.21 | 0 |
2/28/24 | 0.285 | 0.29 | 0.281 | 0.284 | 23,122.72 | 0 |
2/27/24 | 0.289 | 0.291 | 0.281 | 0.285 | 13,591.05 | 0 |
2/26/24 | 0.286 | 0.291 | 0.28 | 0.289 | 14,537.45 | 0 |
2/25/24 | 0.287 | 0.294 | 0.285 | 0.286 | 8,514.98 | 0 |
2/24/24 | 0.29 | 0.298 | 0.285 | 0.287 | 8,070.53 | 0 |
2/23/24 | 0.284 | 0.295 | 0.281 | 0.29 | 18,967.72 | 0 |
2/22/24 | 0.288 | 0.295 | 0.284 | 0.284 | 10,169.65 | 0 |
2/21/24 | 0.298 | 0.298 | 0.288 | 0.288 | 8,091.26 | 0 |
2/20/24 | 0.288 | 0.3 | 0.286 | 0.298 | 17,123.47 | 0 |
2/19/24 | 0.289 | 0.293 | 0.282 | 0.288 | 17,405.65 | 0 |
2/18/24 | 0.289 | 0.3 | 0.288 | 0.289 | 15,872.61 | 0 |
2/17/24 | 0.307 | 0.307 | 0.288 | 0.289 | 14,151.42 | 0 |
2/16/24 | 0.292 | 0.307 | 0.278 | 0.307 | 26,848.27 | 0 |
2/15/24 | 0.298 | 0.302 | 0.29 | 0.292 | 11,932.42 | 0 |
2/14/24 | 0.297 | 0.299 | 0.289 | 0.298 | 14,538.22 | 0 |
2/13/24 | 0.298 | 0.306 | 0.29 | 0.297 | 12,042.84 | 0 |
2/12/24 | 0.297 | 0.3 | 0.29 | 0.298 | 4,081.54 | 0 |
2/11/24 | 0.297 | 0.306 | 0.29 | 0.297 | 8,700.45 | 0 |
2/10/24 | 0.293 | 0.321 | 0.287 | 0.297 | 27,475.25 | 0 |
2/9/24 | 0.286 | 0.305 | 0.282 | 0.293 | 16,631.38 | 0 |
2/8/24 | 0.271 | 0.31 | 0.27 | 0.286 | 45,342.12 | 0 |
2/7/24 | 0.271 | 0.278 | 0.269 | 0.271 | 9,991.9 | 0 |
2/6/24 | 0.278 | 0.28 | 0.267 | 0.271 | 11,561.01 | 0 |
2/5/24 | 0.268 | 0.278 | 0.262 | 0.278 | 38,128.04 | 0 |
2/4/24 | 0.273 | 0.273 | 0.266 | 0.268 | 11,720.44 | 0 |