Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
11/28/23 | 0.147 | 0.162 | 0.146 | 0.15 | 3,055,545.04 | 61,400,977.21 |
11/27/23 | 0.148 | 0.149 | 0.146 | 0.147 | 546,068.72 | 60,006,829.22 |
11/26/23 | 0.148 | 0.151 | 0.147 | 0.148 | 552,318.84 | 60,435,379.6 |
11/25/23 | 0.147 | 0.149 | 0.147 | 0.148 | 361,762.62 | 60,382,371.14 |
11/24/23 | 0.147 | 0.149 | 0.146 | 0.147 | 592,649.36 | 60,104,042.93 |
11/23/23 | 0.151 | 0.152 | 0.146 | 0.147 | 971,547.85 | 60,074,528.53 |
11/22/23 | 0.148 | 0.155 | 0.147 | 0.151 | 1,843,250.04 | 61,530,392.12 |
11/21/23 | 0.15 | 0.175 | 0.147 | 0.147 | 7,385,666.28 | 60,231,578.44 |
11/20/23 | 0.148 | 0.151 | 0.147 | 0.15 | 465,797.83 | 61,117,791.54 |
11/19/23 | 0.145 | 0.148 | 0.144 | 0.148 | 371,201.82 | 60,572,285.89 |
11/18/23 | 0.139 | 0.148 | 0.139 | 0.145 | 651,221.07 | 59,387,820.88 |
11/17/23 | 0.141 | 0.143 | 0.138 | 0.14 | 332,491.41 | 57,163,239.36 |
11/16/23 | 0.143 | 0.145 | 0.14 | 0.14 | 512,268.81 | 57,389,508.31 |
11/15/23 | 0.14 | 0.144 | 0.14 | 0.143 | 634,949.17 | 58,322,571.26 |
11/14/23 | 0.143 | 0.148 | 0.139 | 0.14 | 2,099,785.42 | 57,172,762.23 |
11/13/23 | 0.145 | 0.148 | 0.143 | 0.143 | 2,065,680.97 | 58,536,537.85 |
11/12/23 | 0.144 | 0.146 | 0.142 | 0.145 | 330,493.63 | 59,403,619.78 |
11/11/23 | 0.143 | 0.15 | 0.141 | 0.144 | 654,019.97 | 58,675,473.21 |
11/10/23 | 0.142 | 0.145 | 0.14 | 0.144 | 710,565.29 | 58,673,673.65 |
11/9/23 | 0.141 | 0.145 | 0.139 | 0.142 | 801,188.04 | 57,871,085.37 |
11/8/23 | 0.137 | 0.141 | 0.136 | 0.141 | 506,627.46 | 57,548,676.93 |
11/7/23 | 0.136 | 0.137 | 0.135 | 0.137 | 524,647.5 | 55,790,288.79 |
11/6/23 | 0.135 | 0.137 | 0.134 | 0.136 | 572,666.28 | 55,538,403.23 |
11/5/23 | 0.138 | 0.138 | 0.134 | 0.135 | 1,070,074.72 | 55,302,209.12 |
11/4/23 | 0.141 | 0.149 | 0.136 | 0.138 | 2,546,236.02 | 56,329,251.02 |
11/3/23 | 0.134 | 0.164 | 0.133 | 0.141 | 9,755,552.27 | 57,670,879.86 |
11/2/23 | 0.13 | 0.147 | 0.13 | 0.134 | 2,185,834.87 | 54,584,673.96 |
11/1/23 | 0.128 | 0.13 | 0.125 | 0.13 | 605,793.59 | 53,110,379.33 |
10/31/23 | 0.127 | 0.142 | 0.125 | 0.128 | 2,393,252.51 | 52,434,981.63 |
10/30/23 | 0.126 | 0.127 | 0.123 | 0.127 | 496,435.19 | 51,679,180.35 |
10/29/23 | 0.126 | 0.127 | 0.125 | 0.126 | 484,394.61 | 51,390,468.66 |
10/28/23 | 0.127 | 0.127 | 0.125 | 0.126 | 445,775.02 | 51,341,180.34 |
10/27/23 | 0.133 | 0.133 | 0.126 | 0.126 | 998,833.26 | 51,621,378.54 |
10/26/23 | 0.137 | 0.162 | 0.131 | 0.132 | 7,105,543.3 | 54,117,335.26 |
10/25/23 | 0.127 | 0.2 | 0.126 | 0.137 | 25,487,441.35 | 56,045,794.73 |
10/24/23 | 0.122 | 0.13 | 0.122 | 0.127 | 417,686.36 | 51,815,391.31 |
10/23/23 | 0.12 | 0.124 | 0.12 | 0.122 | 212,649.29 | 49,856,001.47 |
10/22/23 | 0.12 | 0.12 | 0.119 | 0.12 | 111,216.98 | 49,038,395.05 |
10/21/23 | 0.118 | 0.12 | 0.118 | 0.12 | 139,778.01 | 48,868,685.88 |
10/20/23 | 0.117 | 0.118 | 0.117 | 0.118 | 224,616.09 | 48,301,015.78 |
10/19/23 | 0.115 | 0.12 | 0.115 | 0.117 | 699,434.55 | 47,770,875.45 |
10/18/23 | 0.117 | 0.117 | 0.115 | 0.115 | 167,292.46 | 47,109,347.54 |
10/17/23 | 0.118 | 0.119 | 0.116 | 0.117 | 135,419.65 | 47,629,004.57 |
10/16/23 | 0.116 | 0.119 | 0.116 | 0.118 | 152,175.72 | 48,340,701.92 |
10/15/23 | 0.117 | 0.117 | 0.116 | 0.116 | 165,404.47 | 47,490,918.98 |
10/14/23 | 0.117 | 0.117 | 0.116 | 0.117 | 133,096.9 | 47,607,212.83 |
10/13/23 | 0.116 | 0.117 | 0.116 | 0.117 | 130,069.48 | 47,617,751.56 |
10/12/23 | 0.117 | 0.117 | 0.115 | 0.116 | 132,923.75 | 47,493,260.88 |
10/11/23 | 0.117 | 0.117 | 0.116 | 0.117 | 204,079.26 | 47,706,904.14 |
10/10/23 | 0.119 | 0.119 | 0.116 | 0.117 | 183,453.55 | 47,661,424.64 |
10/9/23 | 0.122 | 0.122 | 0.118 | 0.119 | 204,615.13 | 48,559,979.47 |
10/8/23 | 0.122 | 0.123 | 0.121 | 0.122 | 190,429.85 | 49,765,467.14 |
10/7/23 | 0.123 | 0.125 | 0.122 | 0.122 | 172,095.58 | 49,891,500.44 |
10/6/23 | 0.121 | 0.124 | 0.12 | 0.123 | 207,920.54 | 50,296,747.77 |
10/5/23 | 0.121 | 0.122 | 0.12 | 0.121 | 240,351.35 | 49,267,489.26 |
10/4/23 | 0.121 | 0.127 | 0.12 | 0.121 | 738,019.19 | 49,510,101.52 |
10/3/23 | 0.121 | 0.126 | 0.119 | 0.121 | 530,076.42 | 49,474,009.39 |
10/2/23 | 0.123 | 0.125 | 0.121 | 0.121 | 267,011.88 | 49,325,061.88 |
10/1/23 | 0.119 | 0.123 | 0.119 | 0.123 | 208,736.72 | 50,203,322.03 |
9/30/23 | 0.119 | 0.119 | 0.119 | 0.119 | 137,168.3 | 48,692,488.17 |
9/29/23 | 0.119 | 0.12 | 0.118 | 0.119 | 176,104.71 | 48,490,246.53 |
9/28/23 | 0.117 | 0.12 | 0.116 | 0.119 | 173,165.88 | 48,519,812.71 |
9/27/23 | 0.117 | 0.118 | 0.116 | 0.117 | 170,184.86 | 47,800,855.23 |
9/26/23 | 0.118 | 0.118 | 0.117 | 0.117 | 90,721.44 | 47,792,559.79 |
9/25/23 | 0.118 | 0.118 | 0.117 | 0.118 | 133,398.95 | 48,114,137.82 |
9/24/23 | 0.12 | 0.12 | 0.118 | 0.118 | 201,890.92 | 48,155,788.09 |
9/23/23 | 0.119 | 0.121 | 0.119 | 0.12 | 168,749.4 | 49,118,344.52 |
9/22/23 | 0.119 | 0.12 | 0.118 | 0.119 | 153,809.17 | 48,624,377 |
9/21/23 | 0.12 | 0.121 | 0.118 | 0.119 | 162,409.19 | 48,736,278.32 |
9/20/23 | 0.121 | 0.122 | 0.12 | 0.12 | 187,118.14 | 49,131,623.17 |
9/19/23 | 0.121 | 0.123 | 0.12 | 0.121 | 204,085.17 | 49,613,899.26 |
9/18/23 | 0.121 | 0.123 | 0.12 | 0.121 | 252,071.66 | 49,252,855.13 |
9/17/23 | 0.123 | 0.123 | 0.121 | 0.121 | 225,371.35 | 49,540,169.17 |
9/16/23 | 0.121 | 0.123 | 0.12 | 0.123 | 214,517.96 | 50,072,616.02 |
9/15/23 | 0.12 | 0.121 | 0.119 | 0.121 | 252,123.5 | 49,251,649.91 |
9/14/23 | 0.12 | 0.122 | 0.12 | 0.12 | 282,642.68 | 48,941,823.65 |
9/13/23 | 0.121 | 0.121 | 0.119 | 0.12 | 307,894.31 | 49,055,404.48 |
9/12/23 | 0.123 | 0.123 | 0.12 | 0.121 | 527,088.51 | 49,333,247.46 |
9/11/23 | 0.136 | 0.137 | 0.122 | 0.123 | 1,273,760.71 | 50,054,278.88 |
9/10/23 | 0.133 | 0.165 | 0.132 | 0.136 | 9,233,017.31 | 55,730,672.06 |
9/9/23 | 0.131 | 0.134 | 0.13 | 0.133 | 327,288.62 | 54,188,839.76 |
9/8/23 | 0.13 | 0.132 | 0.129 | 0.131 | 340,007.49 | 53,591,802.38 |
9/7/23 | 0.129 | 0.13 | 0.128 | 0.13 | 194,678.74 | 53,184,534.19 |
9/6/23 | 0.131 | 0.131 | 0.128 | 0.129 | 273,702 | 52,614,025.15 |
9/5/23 | 0.131 | 0.134 | 0.129 | 0.131 | 859,431.82 | 53,500,502.27 |
9/4/23 | 0.134 | 0.137 | 0.13 | 0.131 | 1,006,730.01 | 53,319,045.06 |
9/3/23 | 0.13 | 0.136 | 0.129 | 0.134 | 576,068.57 | 54,748,162.25 |
9/2/23 | 0.124 | 0.135 | 0.123 | 0.13 | 1,278,402.84 | 53,104,932.08 |
9/1/23 | 0.124 | 0.125 | 0.123 | 0.124 | 189,289.19 | 50,581,683.05 |
8/31/23 | 0.128 | 0.128 | 0.123 | 0.124 | 184,632.56 | 50,655,639.94 |