Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
4/26/24 | 0.316 | 0.317 | 0.298 | 0.299 | 3,468,104 | 116,061,576.43 |
4/25/24 | 0.351 | 0.352 | 0.302 | 0.316 | 7,869,948.67 | 122,836,318.6 |
4/24/24 | 0.272 | 0.385 | 0.27 | 0.351 | 19,904,691.46 | 136,156,307.32 |
4/23/24 | 0.297 | 0.309 | 0.271 | 0.272 | 4,520,030.08 | 105,661,240.19 |
4/22/24 | 0.267 | 0.329 | 0.26 | 0.297 | 8,095,895.7 | 115,504,358.18 |
4/21/24 | 0.238 | 0.303 | 0.235 | 0.267 | 4,107,636.68 | 103,676,392.72 |
4/20/24 | 0.227 | 0.247 | 0.222 | 0.238 | 1,381,578.86 | 92,367,695.26 |
4/19/24 | 0.232 | 0.237 | 0.217 | 0.227 | 2,253,193.7 | 88,271,433.79 |
4/18/24 | 0.233 | 0.249 | 0.22 | 0.232 | 3,380,294.89 | 90,229,824.57 |
4/17/24 | 0.203 | 0.248 | 0.201 | 0.233 | 7,649,035.06 | 90,376,391.87 |
4/16/24 | 0.2 | 0.221 | 0.188 | 0.203 | 3,235,726.53 | 78,862,156.44 |
4/15/24 | 0.201 | 0.206 | 0.189 | 0.2 | 4,114,851.12 | 77,859,910.8 |
4/14/24 | 0.198 | 0.252 | 0.196 | 0.201 | 11,344,832.91 | 78,207,845.47 |
4/13/24 | 0.18 | 0.224 | 0.156 | 0.198 | 3,992,832.04 | 76,813,839.81 |
4/12/24 | 0.202 | 0.217 | 0.178 | 0.18 | 1,462,746.51 | 70,001,602.21 |
4/11/24 | 0.213 | 0.215 | 0.201 | 0.202 | 808,619.16 | 78,386,305.51 |
4/10/24 | 0.204 | 0.212 | 0.196 | 0.212 | 822,289.55 | 82,544,726.26 |
4/9/24 | 0.211 | 0.211 | 0.197 | 0.204 | 853,870.23 | 79,189,123.84 |
4/8/24 | 0.213 | 0.218 | 0.202 | 0.211 | 1,063,285.44 | 81,887,990.36 |
4/7/24 | 0.238 | 0.241 | 0.209 | 0.213 | 1,544,310.94 | 82,654,649.86 |
4/6/24 | 0.196 | 0.25 | 0.195 | 0.238 | 1,970,056.75 | 92,455,646.55 |
4/5/24 | 0.201 | 0.201 | 0.194 | 0.196 | 589,382.44 | 76,052,159 |
4/4/24 | 0.201 | 0.21 | 0.198 | 0.2 | 756,054.75 | 77,848,602.08 |
4/3/24 | 0.207 | 0.213 | 0.2 | 0.201 | 914,052.28 | 78,145,296.86 |
4/2/24 | 0.218 | 0.22 | 0.206 | 0.206 | 830,729.88 | 80,084,477.2 |
4/1/24 | 0.232 | 0.233 | 0.215 | 0.218 | 1,371,062.76 | 84,642,571.66 |
3/31/24 | 0.244 | 0.245 | 0.23 | 0.231 | 1,035,621.36 | 89,755,714.08 |
3/30/24 | 0.241 | 0.263 | 0.239 | 0.244 | 1,842,857.93 | 94,947,247.99 |
3/29/24 | 0.226 | 0.245 | 0.218 | 0.241 | 2,535,150.77 | 93,762,176.44 |
3/28/24 | 0.207 | 0.273 | 0.203 | 0.227 | 3,453,247.65 | 88,004,964.59 |
3/27/24 | 0.212 | 0.216 | 0.206 | 0.207 | 1,105,547.38 | 80,363,373.42 |
3/26/24 | 0.225 | 0.226 | 0.207 | 0.212 | 1,602,292.58 | 82,304,489.72 |
3/25/24 | 0.215 | 0.241 | 0.212 | 0.225 | 1,562,065.8 | 87,398,089.32 |
3/24/24 | 0.219 | 0.226 | 0.21 | 0.215 | 994,976.5 | 83,571,781.89 |
3/23/24 | 0.223 | 0.225 | 0.215 | 0.219 | 829,408.94 | 85,104,689.12 |
3/22/24 | 0.25 | 0.252 | 0.218 | 0.223 | 1,265,826.74 | 86,638,145.22 |
3/21/24 | 0.22 | 0.267 | 0.217 | 0.25 | 2,233,883.02 | 97,247,275.7 |
3/20/24 | 0.205 | 0.226 | 0.202 | 0.221 | 1,157,753.68 | 85,655,118.65 |
3/19/24 | 0.225 | 0.227 | 0.204 | 0.205 | 1,044,545.26 | 79,597,301.51 |
3/18/24 | 0.252 | 0.255 | 0.225 | 0.225 | 1,147,129.64 | 87,312,436.57 |
3/17/24 | 0.224 | 0.255 | 0.221 | 0.252 | 2,061,944.74 | 97,742,255.98 |
3/16/24 | 0.25 | 0.253 | 0.224 | 0.224 | 1,202,534.17 | 87,126,510.67 |
3/15/24 | 0.26 | 0.262 | 0.238 | 0.25 | 1,961,821.31 | 96,916,572.85 |
3/14/24 | 0.269 | 0.272 | 0.245 | 0.261 | 3,005,185.58 | 101,074,147.91 |
3/13/24 | 0.284 | 0.293 | 0.253 | 0.269 | 5,520,904.67 | 104,300,201.51 |
3/12/24 | 0.314 | 0.328 | 0.265 | 0.284 | 11,417,863.36 | 110,477,276.81 |
3/11/24 | 0.25 | 0.445 | 0.249 | 0.314 | 31,002,102.13 | 121,994,768.12 |
3/10/24 | 0.213 | 0.264 | 0.203 | 0.25 | 5,265,995.56 | 97,275,079.04 |
3/9/24 | 0.199 | 0.213 | 0.198 | 0.212 | 964,379.67 | 82,532,304.37 |
3/8/24 | 0.213 | 0.225 | 0.197 | 0.199 | 786,997.12 | 77,271,838.39 |
3/7/24 | 0.201 | 0.213 | 0.199 | 0.213 | 913,295.32 | 82,702,602.36 |
3/6/24 | 0.196 | 0.202 | 0.188 | 0.201 | 686,059.46 | 78,177,731.89 |
3/5/24 | 0.199 | 0.203 | 0.193 | 0.196 | 1,044,656.43 | 76,171,156.51 |
3/4/24 | 0.209 | 0.248 | 0.199 | 0.199 | 1,940,337.25 | 77,170,614.09 |
3/3/24 | 0.2 | 0.228 | 0.198 | 0.209 | 961,763.72 | 81,009,415.51 |
3/2/24 | 0.198 | 0.21 | 0.194 | 0.2 | 775,886.21 | 77,697,789.45 |
3/1/24 | 0.193 | 0.207 | 0.192 | 0.198 | 651,669.85 | 76,853,206.83 |
2/29/24 | 0.189 | 0.205 | 0.185 | 0.193 | 788,094.11 | 75,061,296.77 |
2/28/24 | 0.188 | 0.216 | 0.188 | 0.19 | 1,185,087.5 | 73,629,860.49 |
2/27/24 | 0.2 | 0.203 | 0.186 | 0.188 | 710,660.38 | 72,964,136.05 |
2/26/24 | 0.204 | 0.21 | 0.19 | 0.2 | 927,935.78 | 77,598,962.41 |
2/25/24 | 0.183 | 0.209 | 0.182 | 0.204 | 1,133,376.94 | 79,373,141.95 |
2/24/24 | 0.186 | 0.188 | 0.175 | 0.183 | 655,836.13 | 71,101,669.96 |
2/23/24 | 0.172 | 0.228 | 0.171 | 0.186 | 3,081,483.55 | 72,066,074.42 |
2/22/24 | 0.162 | 0.191 | 0.154 | 0.172 | 1,584,458.15 | 66,852,790.46 |
2/21/24 | 0.168 | 0.169 | 0.161 | 0.162 | 567,184.12 | 62,814,832.38 |
2/20/24 | 0.177 | 0.182 | 0.164 | 0.168 | 2,077,627.71 | 65,249,464.42 |
2/19/24 | 0.148 | 0.227 | 0.145 | 0.177 | 8,601,177.13 | 68,825,827.85 |
2/18/24 | 0.131 | 0.168 | 0.131 | 0.148 | 1,418,361.93 | 57,424,283.64 |
2/17/24 | 0.131 | 0.135 | 0.131 | 0.131 | 276,017.74 | 50,952,906.22 |
2/16/24 | 0.13 | 0.135 | 0.13 | 0.131 | 347,865.43 | 50,919,463.42 |
2/15/24 | 0.129 | 0.136 | 0.128 | 0.13 | 494,060.08 | 50,462,799.52 |
2/14/24 | 0.125 | 0.129 | 0.125 | 0.129 | 259,186.17 | 50,019,813.05 |
2/13/24 | 0.125 | 0.127 | 0.125 | 0.125 | 264,066.96 | 48,670,308.93 |
2/12/24 | 0.12 | 0.126 | 0.119 | 0.125 | 324,671.57 | 48,574,204.16 |
2/11/24 | 0.118 | 0.128 | 0.118 | 0.12 | 487,737.46 | 46,783,637.97 |
2/10/24 | 0.119 | 0.119 | 0.118 | 0.118 | 244,342.09 | 45,889,033.02 |
2/9/24 | 0.116 | 0.119 | 0.116 | 0.119 | 272,992.56 | 46,228,632.88 |
2/8/24 | 0.115 | 0.117 | 0.115 | 0.116 | 182,985.69 | 44,993,470.24 |
2/7/24 | 0.114 | 0.115 | 0.114 | 0.115 | 195,085.03 | 44,744,757.92 |
2/6/24 | 0.115 | 0.116 | 0.114 | 0.114 | 228,215.63 | 44,442,457.7 |
2/5/24 | 0.117 | 0.117 | 0.115 | 0.115 | 222,393.48 | 44,780,727.52 |
2/4/24 | 0.117 | 0.118 | 0.116 | 0.117 | 253,268.15 | 45,435,994.58 |
2/3/24 | 0.119 | 0.119 | 0.117 | 0.117 | 193,973.25 | 45,614,005.47 |
2/2/24 | 0.118 | 0.119 | 0.118 | 0.119 | 230,435.7 | 46,099,569.31 |
2/1/24 | 0.115 | 0.119 | 0.114 | 0.118 | 369,494.72 | 45,929,329.03 |
1/31/24 | 0.118 | 0.118 | 0.115 | 0.115 | 258,394.43 | 44,715,014.56 |
1/30/24 | 0.119 | 0.12 | 0.118 | 0.118 | 266,184.9 | 45,796,816.31 |
1/29/24 | 0.119 | 0.122 | 0.118 | 0.119 | 317,315.33 | 46,317,688.7 |
1/28/24 | 0.127 | 0.128 | 0.119 | 0.119 | 396,616.22 | 46,308,657.71 |