Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
5/5/24 | 0.476 | 0.481 | 0.47 | 0.476 | 6,594.8 | 0 |
5/4/24 | 0.475 | 0.479 | 0.471 | 0.475 | 7,029.96 | 0 |
5/3/24 | 0.456 | 0.476 | 0.453 | 0.475 | 4,244.27 | 0 |
5/2/24 | 0.454 | 0.459 | 0.443 | 0.458 | 6,664.39 | 0 |
5/1/24 | 0.459 | 0.459 | 0.431 | 0.454 | 13,142.98 | 0 |
4/30/24 | 0.489 | 0.492 | 0.446 | 0.459 | 4,306.78 | 0 |
4/29/24 | 0.497 | 0.499 | 0.476 | 0.489 | 3,872.65 | 0 |
4/28/24 | 0.493 | 0.506 | 0.493 | 0.497 | 7,545.47 | 0 |
4/27/24 | 0.475 | 0.493 | 0.468 | 0.493 | 9,395.9 | 0 |
4/26/24 | 0.481 | 0.481 | 0.472 | 0.476 | 3,354.55 | 0 |
4/25/24 | 0.476 | 0.484 | 0.47 | 0.481 | 3,877.71 | 0 |
4/24/24 | 0.489 | 0.498 | 0.474 | 0.475 | 9,713.55 | 0 |
4/23/24 | 0.487 | 0.494 | 0.48 | 0.488 | 6,740 | 0 |
4/22/24 | 0.479 | 0.491 | 0.477 | 0.487 | 10,373.83 | 0 |
4/21/24 | 0.48 | 0.485 | 0.474 | 0.48 | 4,195.07 | 0 |
4/20/24 | 0.464 | 0.481 | 0.46 | 0.479 | 4,692.13 | 0 |
4/19/24 | 0.467 | 0.475 | 0.442 | 0.464 | 7,097.25 | 0 |
4/18/24 | 0.454 | 0.469 | 0.449 | 0.467 | 4,435.04 | 0 |
4/17/24 | 0.47 | 0.473 | 0.447 | 0.455 | 7,347.52 | 0 |
4/16/24 | 0.471 | 0.472 | 0.458 | 0.471 | 8,719.69 | 0 |
4/15/24 | 0.483 | 0.495 | 0.464 | 0.473 | 8,891.79 | 0 |
4/14/24 | 0.462 | 0.483 | 0.451 | 0.483 | 7,296.43 | 0 |
4/13/24 | 0.496 | 0.515 | 0.442 | 0.462 | 22,366.66 | 0 |
4/12/24 | 0.536 | 0.542 | 0.493 | 0.493 | 5,474.4 | 0 |
4/11/24 | 0.541 | 0.551 | 0.534 | 0.536 | 5,104.45 | 0 |
4/10/24 | 0.536 | 0.542 | 0.525 | 0.541 | 6,266.34 | 0 |
4/9/24 | 0.567 | 0.569 | 0.534 | 0.538 | 5,199.85 | 0 |
4/8/24 | 0.529 | 0.566 | 0.523 | 0.566 | 7,741.63 | 0 |
4/7/24 | 0.516 | 0.529 | 0.513 | 0.529 | 9,978.59 | 0 |
4/6/24 | 0.507 | 0.52 | 0.506 | 0.516 | 5,068.94 | 0 |
4/5/24 | 0.509 | 0.511 | 0.494 | 0.508 | 8,231.19 | 0 |
4/4/24 | 0.505 | 0.522 | 0.496 | 0.509 | 12,291.57 | 0 |
4/3/24 | 0.501 | 0.511 | 0.496 | 0.505 | 9,400.35 | 0 |
4/2/24 | 0.536 | 0.536 | 0.493 | 0.501 | 21,310.56 | 0 |
4/1/24 | 0.563 | 0.563 | 0.529 | 0.536 | 18,358.05 | 0 |
3/31/24 | 0.542 | 0.563 | 0.541 | 0.563 | 5,382.89 | 0 |
3/30/24 | 0.537 | 0.55 | 0.534 | 0.542 | 36,526.72 | 0 |
3/29/24 | 0.545 | 0.546 | 0.532 | 0.537 | 18,205.79 | 0 |
3/28/24 | 0.534 | 0.548 | 0.53 | 0.545 | 14,703.03 | 0 |
3/27/24 | 0.543 | 0.552 | 0.528 | 0.534 | 13,110.24 | 0 |
3/26/24 | 0.544 | 0.554 | 0.538 | 0.543 | 7,522.7 | 0 |
3/25/24 | 0.52 | 0.548 | 0.516 | 0.544 | 15,836.72 | 0 |
3/24/24 | 0.477 | 0.52 | 0.469 | 0.52 | 139,741.94 | 0 |
3/23/24 | 0.469 | 0.485 | 0.465 | 0.477 | 6,220.03 | 0 |
3/22/24 | 0.492 | 0.499 | 0.463 | 0.466 | 6,273.13 | 0 |
3/21/24 | 0.498 | 0.505 | 0.483 | 0.492 | 7,142.76 | 0 |
3/20/24 | 0.454 | 0.499 | 0.442 | 0.498 | 26,253.12 | 0 |
3/19/24 | 0.507 | 0.507 | 0.454 | 0.454 | 6,692.14 | 0 |
3/18/24 | 0.526 | 0.526 | 0.5 | 0.506 | 15,848.19 | 0 |
3/17/24 | 0.508 | 0.528 | 0.494 | 0.528 | 7,105.14 | 0 |
3/16/24 | 0.55 | 0.555 | 0.508 | 0.508 | 49,733.83 | 0 |
3/15/24 | 0.57 | 0.574 | 0.532 | 0.55 | 7,721.1 | 0 |
3/14/24 | 0.582 | 0.582 | 0.554 | 0.57 | 61,805.32 | 0 |
3/13/24 | 0.63 | 0.642 | 0.579 | 0.582 | 46,057.62 | 0 |
3/12/24 | 0.68 | 0.683 | 0.611 | 0.63 | 34,521.08 | 0 |
3/11/24 | 0.708 | 0.712 | 0.672 | 0.68 | 92,875.56 | 0 |
3/10/24 | 0.715 | 0.722 | 0.693 | 0.708 | 26,126.33 | 0 |
3/9/24 | 0.732 | 0.741 | 0.709 | 0.715 | 33,465.82 | 0 |
3/8/24 | 0.747 | 0.759 | 0.724 | 0.732 | 32,066.71 | 0 |
3/7/24 | 0.742 | 0.756 | 0.725 | 0.747 | 28,845.7 | 0 |
3/6/24 | 0.705 | 0.756 | 0.694 | 0.742 | 28,497.1 | 0 |
3/5/24 | 0.737 | 0.759 | 0.676 | 0.705 | 21,049.02 | 0 |
3/4/24 | 0.71 | 0.738 | 0.708 | 0.737 | 24,361.2 | 0 |
3/3/24 | 0.7 | 0.712 | 0.691 | 0.71 | 13,211.98 | 0 |
3/2/24 | 0.761 | 0.765 | 0.695 | 0.7 | 63,278.49 | 0 |
3/1/24 | 0.74 | 0.762 | 0.739 | 0.761 | 10,397.82 | 0 |
2/29/24 | 0.758 | 0.782 | 0.732 | 0.74 | 26,831.16 | 0 |
2/28/24 | 0.746 | 0.791 | 0.737 | 0.758 | 52,815.95 | 0 |
2/27/24 | 0.762 | 0.781 | 0.742 | 0.746 | 34,672.56 | 0 |
2/26/24 | 0.742 | 0.764 | 0.724 | 0.762 | 16,181.13 | 0 |
2/25/24 | 0.717 | 0.742 | 0.716 | 0.742 | 6,551.02 | 0 |
2/24/24 | 0.699 | 0.721 | 0.696 | 0.717 | 15,552.1 | 0 |
2/23/24 | 0.711 | 0.714 | 0.696 | 0.699 | 4,515.21 | 0 |
2/22/24 | 0.713 | 0.723 | 0.699 | 0.711 | 8,721.73 | 0 |
2/21/24 | 0.727 | 0.728 | 0.694 | 0.713 | 9,787.4 | 0 |
2/20/24 | 0.715 | 0.729 | 0.7 | 0.728 | 4,800.26 | 0 |
2/19/24 | 0.701 | 0.721 | 0.699 | 0.715 | 8,016.79 | 0 |
2/18/24 | 0.673 | 0.709 | 0.67 | 0.701 | 33,979.34 | 0 |
2/17/24 | 0.685 | 0.685 | 0.661 | 0.674 | 17,834.61 | 0 |
2/16/24 | 0.705 | 0.713 | 0.681 | 0.685 | 43,185.02 | 0 |
2/15/24 | 0.715 | 0.727 | 0.702 | 0.705 | 30,985.85 | 0 |
2/14/24 | 0.678 | 0.716 | 0.674 | 0.715 | 16,472.56 | 0 |
2/13/24 | 0.684 | 0.69 | 0.663 | 0.678 | 8,669.06 | 0 |
2/12/24 | 0.649 | 0.684 | 0.641 | 0.684 | 12,258.35 | 0 |