Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
3/27/24 | 0.661 | 0.792 | 0.644 | 0.649 | 180,503.03 | 9,026,284.3 |
3/26/24 | 0.651 | 0.867 | 0.638 | 0.661 | 378,747.17 | 9,187,699.18 |
3/25/24 | 0.637 | 0.757 | 0.635 | 0.652 | 179,999.44 | 9,063,338.2 |
3/24/24 | 0.639 | 0.77 | 0.633 | 0.637 | 141,424.08 | 8,861,524.27 |
3/23/24 | 0.657 | 0.741 | 0.633 | 0.639 | 481,612.41 | 8,884,173.89 |
3/22/24 | 0.641 | 0.657 | 0.628 | 0.657 | 169,187.64 | 9,137,927.11 |
3/21/24 | 0.641 | 0.67 | 0.614 | 0.641 | 165,851.1 | 8,919,349.54 |
3/20/24 | 0.628 | 0.646 | 0.607 | 0.641 | 170,741.04 | 8,917,644.88 |
3/19/24 | 0.668 | 0.673 | 0.608 | 0.628 | 197,513.21 | 8,735,017.1 |
3/18/24 | 0.691 | 0.699 | 0.652 | 0.665 | 194,151.82 | 9,245,898.45 |
3/17/24 | 0.673 | 0.719 | 0.643 | 0.678 | 330,655.03 | 9,435,734.96 |
3/16/24 | 0.708 | 0.725 | 0.658 | 0.673 | 273,214.44 | 9,360,684.54 |
3/15/24 | 0.771 | 0.834 | 0.659 | 0.708 | 303,952.6 | 9,854,012.59 |
3/14/24 | 0.789 | 0.81 | 0.686 | 0.771 | 251,539.05 | 10,728,905.13 |
3/13/24 | 0.666 | 0.936 | 0.66 | 0.789 | 794,552.15 | 10,978,842.91 |
3/12/24 | 0.666 | 0.958 | 0.654 | 0.666 | 155,067.68 | 9,269,496 |
3/11/24 | 0.636 | 1.016 | 0.634 | 0.666 | 171,526.97 | 9,257,681.88 |
3/10/24 | 0.659 | 0.682 | 0.631 | 0.636 | 150,387.16 | 8,847,345.26 |
3/9/24 | 0.673 | 0.702 | 0.638 | 0.66 | 221,714.9 | 9,175,784.46 |
3/8/24 | 0.635 | 0.704 | 0.632 | 0.673 | 313,236.73 | 9,354,304.36 |
3/7/24 | 0.645 | 0.647 | 0.632 | 0.635 | 173,386.39 | 8,829,597.03 |
3/6/24 | 0.618 | 0.66 | 0.61 | 0.645 | 185,521.72 | 8,969,382.49 |
3/5/24 | 0.64 | 0.679 | 0.612 | 0.618 | 222,745.71 | 8,592,370.06 |
3/4/24 | 0.629 | 0.648 | 0.601 | 0.613 | 212,742.73 | 8,524,348.56 |
3/3/24 | 0.624 | 0.629 | 0.611 | 0.629 | 219,079.5 | 8,746,324.22 |
3/2/24 | 0.624 | 0.637 | 0.613 | 0.624 | 191,086.92 | 8,680,442.19 |
3/1/24 | 0.61 | 0.625 | 0.603 | 0.624 | 149,949.37 | 8,679,326.84 |
2/29/24 | 0.607 | 0.624 | 0.601 | 0.609 | 156,937.83 | 8,475,568.19 |
2/28/24 | 0.619 | 0.634 | 0.587 | 0.607 | 181,943.56 | 8,440,446.14 |
2/27/24 | 0.608 | 0.639 | 0.601 | 0.619 | 180,860.05 | 9,060,325.52 |
2/26/24 | 0.61 | 0.615 | 0.602 | 0.608 | 148,302.05 | 8,902,309.11 |
2/25/24 | 0.61 | 0.629 | 0.6 | 0.61 | 432,839.57 | 8,924,465.78 |
2/24/24 | 0.615 | 0.617 | 0.602 | 0.61 | 145,440.3 | 8,921,559.87 |
2/23/24 | 0.626 | 0.626 | 0.604 | 0.615 | 145,149.81 | 9,014,865.57 |
2/22/24 | 0.617 | 0.646 | 0.609 | 0.625 | 158,475.15 | 9,168,503.88 |
2/21/24 | 0.63 | 0.667 | 0.61 | 0.617 | 179,988.54 | 9,039,352.59 |
2/20/24 | 0.631 | 0.668 | 0.602 | 0.63 | 260,595.37 | 9,235,443.15 |
2/19/24 | 0.582 | 0.644 | 0.577 | 0.631 | 220,555.21 | 9,244,946.15 |
2/18/24 | 0.586 | 0.6 | 0.577 | 0.582 | 147,119.8 | 8,534,658.34 |
2/17/24 | 0.567 | 0.627 | 0.564 | 0.582 | 246,419.57 | 8,529,698.87 |
2/16/24 | 0.564 | 0.579 | 0.559 | 0.568 | 159,636.98 | 8,319,290.41 |
2/15/24 | 0.565 | 0.57 | 0.554 | 0.564 | 142,991.72 | 8,264,645.57 |
2/14/24 | 0.554 | 0.568 | 0.548 | 0.565 | 147,191.79 | 8,281,596.24 |
2/13/24 | 0.557 | 0.561 | 0.55 | 0.554 | 128,348.25 | 8,119,059.26 |
2/12/24 | 0.563 | 0.565 | 0.553 | 0.557 | 132,520.03 | 8,163,223.35 |
2/11/24 | 0.557 | 0.568 | 0.551 | 0.563 | 133,118.22 | 8,246,610.38 |
2/10/24 | 0.556 | 0.564 | 0.552 | 0.557 | 133,195.41 | 8,168,063.1 |
2/9/24 | 0.556 | 0.565 | 0.552 | 0.556 | 125,621.48 | 8,152,280.59 |
2/8/24 | 0.547 | 0.562 | 0.543 | 0.556 | 129,015.6 | 8,146,137.43 |
2/7/24 | 0.538 | 0.559 | 0.538 | 0.547 | 128,905.51 | 8,019,182.46 |
2/6/24 | 0.554 | 0.556 | 0.534 | 0.538 | 129,833.22 | 7,890,240.61 |
2/5/24 | 0.553 | 0.563 | 0.541 | 0.554 | 107,856.14 | 9,060,430.14 |
2/4/24 | 0.561 | 0.572 | 0.543 | 0.553 | 58,566.14 | 9,034,700.08 |
2/3/24 | 0.564 | 0.571 | 0.556 | 0.561 | 124,773.16 | 9,175,654.47 |
2/2/24 | 0.567 | 0.57 | 0.553 | 0.564 | 125,962.46 | 9,216,535.76 |
2/1/24 | 0.559 | 0.568 | 0.545 | 0.567 | 128,112.93 | 9,263,965.58 |
1/31/24 | 0.557 | 0.565 | 0.549 | 0.559 | 126,419.23 | 9,145,163.18 |
1/30/24 | 0.568 | 0.573 | 0.555 | 0.557 | 136,632.73 | 9,102,053.34 |
1/29/24 | 0.583 | 0.593 | 0.564 | 0.568 | 136,145.71 | 9,283,402.48 |
1/28/24 | 0.575 | 0.585 | 0.566 | 0.583 | 131,302.5 | 9,536,285.43 |
1/27/24 | 0.584 | 0.589 | 0.573 | 0.575 | 140,366.75 | 9,402,008.93 |
1/26/24 | 0.569 | 0.586 | 0.553 | 0.584 | 149,982.11 | 9,540,915.39 |
1/25/24 | 0.572 | 0.581 | 0.553 | 0.569 | 139,726.81 | 9,308,084.42 |
1/24/24 | 0.56 | 0.575 | 0.553 | 0.572 | 153,669.9 | 9,345,147.24 |
1/23/24 | 0.583 | 0.593 | 0.551 | 0.565 | 168,454.45 | 9,232,555.47 |
1/22/24 | 0.586 | 0.595 | 0.572 | 0.583 | 153,389.08 | 9,535,957.37 |
1/21/24 | 0.593 | 0.599 | 0.584 | 0.586 | 145,990.71 | 9,575,092.52 |
1/20/24 | 0.574 | 0.598 | 0.571 | 0.593 | 188,325.57 | 9,701,795.14 |
1/19/24 | 0.575 | 0.582 | 0.571 | 0.574 | 155,737.88 | 9,389,659.72 |
1/18/24 | 0.586 | 0.612 | 0.574 | 0.575 | 198,101.71 | 9,394,511.47 |
1/17/24 | 0.6 | 0.629 | 0.58 | 0.586 | 378,267.98 | 9,582,800.56 |
1/16/24 | 0.58 | 0.647 | 0.548 | 0.6 | 397,488.65 | 9,816,279.92 |
1/15/24 | 0.539 | 0.581 | 0.536 | 0.579 | 148,334.32 | 9,463,936.2 |
1/14/24 | 0.543 | 0.544 | 0.533 | 0.539 | 121,391.1 | 8,806,814.76 |
1/13/24 | 0.524 | 0.582 | 0.522 | 0.542 | 311,462.71 | 8,867,747.68 |
1/12/24 | 0.539 | 0.548 | 0.521 | 0.524 | 138,859.47 | 8,572,120.55 |
1/11/24 | 0.511 | 0.549 | 0.511 | 0.539 | 170,411.27 | 8,805,989.75 |
1/10/24 | 0.527 | 0.54 | 0.497 | 0.511 | 146,920.36 | 8,352,081.66 |
1/9/24 | 0.533 | 0.541 | 0.494 | 0.527 | 207,127.87 | 8,621,533.7 |
1/8/24 | 0.544 | 0.732 | 0.508 | 0.533 | 1,122,397.89 | 8,717,703.61 |
1/7/24 | 0.559 | 0.56 | 0.544 | 0.544 | 152,464.04 | 8,891,588.83 |
1/6/24 | 0.559 | 0.571 | 0.543 | 0.559 | 151,283.82 | 9,141,570.7 |
1/5/24 | 0.566 | 0.585 | 0.55 | 0.559 | 161,178.2 | 9,140,390.45 |
1/4/24 | 0.552 | 0.571 | 0.547 | 0.566 | 195,032.1 | 9,250,999 |
1/3/24 | 0.59 | 0.598 | 0.548 | 0.553 | 180,598.51 | 9,035,609.28 |
1/2/24 | 0.588 | 0.597 | 0.579 | 0.59 | 179,256.59 | 9,652,505.77 |
1/1/24 | 0.579 | 0.589 | 0.576 | 0.588 | 144,839 | 9,618,081.66 |
12/31/23 | 0.591 | 0.592 | 0.577 | 0.579 | 151,573.11 | 9,471,162.66 |
12/30/23 | 0.578 | 0.592 | 0.569 | 0.592 | 160,771.23 | 9,669,581.77 |
12/29/23 | 0.587 | 0.6 | 0.575 | 0.578 | 161,702.78 | 9,444,108.84 |