Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
4/18/24 | 0.165 | 0.174 | 0.161 | 0.168 | 77,919.3 | 12,792,402.59 |
4/17/24 | 0.179 | 0.181 | 0.164 | 0.165 | 78,645.77 | 12,595,563.65 |
4/16/24 | 0.185 | 0.186 | 0.172 | 0.179 | 94,108.73 | 13,637,675.95 |
4/15/24 | 0.178 | 0.192 | 0.176 | 0.185 | 80,818.02 | 14,086,936.31 |
4/14/24 | 0.167 | 0.178 | 0.151 | 0.178 | 126,198.79 | 13,558,271.75 |
4/13/24 | 0.179 | 0.181 | 0.146 | 0.167 | 129,689.43 | 12,761,793.75 |
4/12/24 | 0.18 | 0.21 | 0.174 | 0.179 | 176,469.86 | 13,689,300.29 |
4/11/24 | 0.177 | 0.186 | 0.173 | 0.18 | 134,721.11 | 13,701,251.63 |
4/10/24 | 0.188 | 0.189 | 0.172 | 0.177 | 119,877.94 | 13,480,459.74 |
4/9/24 | 0.197 | 0.199 | 0.185 | 0.188 | 93,498.91 | 14,345,315.94 |
4/8/24 | 0.177 | 0.2 | 0.173 | 0.197 | 126,184.1 | 15,037,110.58 |
4/7/24 | 0.179 | 0.179 | 0.173 | 0.177 | 77,984.33 | 13,531,734.02 |
4/6/24 | 0.177 | 0.181 | 0.176 | 0.179 | 72,047.47 | 13,670,773.04 |
4/5/24 | 0.172 | 0.182 | 0.169 | 0.177 | 118,684.34 | 13,531,727.27 |
4/4/24 | 0.176 | 0.179 | 0.167 | 0.172 | 98,977 | 13,086,100.32 |
4/3/24 | 0.168 | 0.191 | 0.164 | 0.176 | 162,322.93 | 13,459,138.48 |
4/2/24 | 0.181 | 0.183 | 0.16 | 0.168 | 139,912.78 | 12,790,002.94 |
4/1/24 | 0.198 | 0.2 | 0.173 | 0.181 | 139,243.14 | 13,830,607.08 |
3/31/24 | 0.201 | 0.206 | 0.195 | 0.198 | 116,947.08 | 15,117,567.72 |
3/30/24 | 0.203 | 0.207 | 0.196 | 0.201 | 173,337.62 | 15,351,701.44 |
3/29/24 | 0.223 | 0.228 | 0.199 | 0.203 | 116,018.41 | 15,502,818.16 |
3/28/24 | 0.223 | 0.23 | 0.213 | 0.223 | 139,796.89 | 17,027,612.92 |
3/27/24 | 0.237 | 0.25 | 0.22 | 0.223 | 119,254.8 | 16,973,199.86 |
3/26/24 | 0.239 | 0.257 | 0.231 | 0.237 | 147,901.03 | 18,048,098.46 |
3/25/24 | 0.238 | 0.241 | 0.233 | 0.239 | 94,801.87 | 18,211,073.05 |
3/24/24 | 0.236 | 0.242 | 0.232 | 0.238 | 81,289.38 | 18,156,072.98 |
3/23/24 | 0.235 | 0.244 | 0.234 | 0.236 | 89,769.98 | 17,991,819.19 |
3/22/24 | 0.247 | 0.27 | 0.234 | 0.235 | 115,122.09 | 17,903,707.6 |
3/21/24 | 0.252 | 0.254 | 0.244 | 0.247 | 103,522.89 | 18,858,210.91 |
3/20/24 | 0.252 | 0.254 | 0.229 | 0.252 | 110,810.04 | 19,182,168.81 |
3/19/24 | 0.241 | 0.266 | 0.218 | 0.252 | 212,043.31 | 19,234,271.35 |
3/18/24 | 0.263 | 0.267 | 0.239 | 0.241 | 138,326.2 | 18,361,749.32 |
3/17/24 | 0.273 | 0.274 | 0.259 | 0.263 | 156,593.26 | 20,045,277.18 |
3/16/24 | 0.269 | 0.294 | 0.264 | 0.273 | 133,680.76 | 20,789,305.7 |
3/15/24 | 0.279 | 0.338 | 0.267 | 0.269 | 257,291.13 | 20,532,907.55 |
3/14/24 | 0.284 | 0.291 | 0.275 | 0.279 | 166,408.23 | 21,277,896.4 |
3/13/24 | 0.311 | 0.316 | 0.278 | 0.284 | 169,369.78 | 21,617,391.11 |
3/12/24 | 0.26 | 0.342 | 0.257 | 0.312 | 315,001.18 | 23,757,164.47 |
3/11/24 | 0.238 | 0.266 | 0.231 | 0.26 | 190,522.01 | 19,774,075.03 |
3/10/24 | 0.219 | 0.245 | 0.215 | 0.237 | 139,251.26 | 18,039,551.58 |
3/9/24 | 0.229 | 0.231 | 0.215 | 0.218 | 144,325 | 16,625,061.51 |
3/8/24 | 0.236 | 0.243 | 0.218 | 0.229 | 208,150.65 | 17,425,515.42 |
3/7/24 | 0.235 | 0.244 | 0.218 | 0.236 | 140,953.71 | 17,967,110.28 |
3/6/24 | 0.252 | 0.252 | 0.231 | 0.235 | 167,163.07 | 17,914,634.51 |
3/5/24 | 0.253 | 0.258 | 0.226 | 0.252 | 185,487.32 | 19,196,192.7 |
3/4/24 | 0.25 | 0.256 | 0.232 | 0.253 | 189,355.51 | 19,302,108.38 |
3/3/24 | 0.241 | 0.266 | 0.227 | 0.25 | 166,557.85 | 19,060,972.4 |
3/2/24 | 0.221 | 0.244 | 0.218 | 0.241 | 117,194.21 | 18,366,151.93 |
3/1/24 | 0.211 | 0.226 | 0.21 | 0.221 | 91,093.76 | 16,809,532.53 |
2/29/24 | 0.228 | 0.233 | 0.206 | 0.211 | 130,177.24 | 16,064,378.47 |
2/28/24 | 0.235 | 0.239 | 0.225 | 0.226 | 185,452.6 | 17,242,843.4 |
2/27/24 | 0.239 | 0.253 | 0.231 | 0.236 | 164,002.12 | 17,962,146.59 |
2/26/24 | 0.235 | 0.247 | 0.231 | 0.239 | 134,488.24 | 18,166,303.95 |
2/25/24 | 0.222 | 0.257 | 0.208 | 0.235 | 216,154.04 | 17,874,664.68 |
2/24/24 | 0.213 | 0.24 | 0.21 | 0.222 | 182,649.21 | 16,891,095.46 |
2/23/24 | 0.197 | 0.213 | 0.192 | 0.213 | 176,711.49 | 16,230,247.68 |
2/22/24 | 0.169 | 0.199 | 0.165 | 0.197 | 350,736.23 | 14,999,236.74 |
2/21/24 | 0.152 | 0.17 | 0.148 | 0.168 | 178,785.41 | 12,801,574.78 |
2/20/24 | 0.153 | 0.155 | 0.142 | 0.152 | 233,440.25 | 11,560,686.3 |
2/19/24 | 0.165 | 0.17 | 0.15 | 0.153 | 207,781.89 | 11,621,209.13 |
2/18/24 | 0.173 | 0.173 | 0.161 | 0.165 | 153,031.84 | 12,556,051.72 |
2/17/24 | 0.166 | 0.174 | 0.163 | 0.173 | 148,576.57 | 13,161,807.59 |
2/16/24 | 0.162 | 0.17 | 0.161 | 0.166 | 151,725.74 | 12,609,477.61 |
2/15/24 | 0.166 | 0.17 | 0.16 | 0.162 | 153,267.78 | 12,325,404.1 |
2/14/24 | 0.168 | 0.17 | 0.161 | 0.167 | 168,040.25 | 12,675,894.51 |
2/13/24 | 0.171 | 0.174 | 0.166 | 0.168 | 150,321.08 | 12,780,641.54 |
2/12/24 | 0.172 | 0.176 | 0.168 | 0.171 | 158,354.4 | 13,014,913.88 |
2/11/24 | 0.172 | 0.178 | 0.171 | 0.172 | 136,239.57 | 13,106,278.31 |
2/10/24 | 0.176 | 0.179 | 0.169 | 0.172 | 144,644.86 | 13,091,644.69 |
2/9/24 | 0.166 | 0.183 | 0.166 | 0.176 | 148,929.56 | 13,356,863.13 |
2/8/24 | 0.173 | 0.176 | 0.164 | 0.166 | 155,238.28 | 12,608,450.27 |
2/7/24 | 0.173 | 0.18 | 0.172 | 0.173 | 144,671.1 | 13,178,616.82 |
2/6/24 | 0.181 | 0.181 | 0.169 | 0.173 | 148,925.73 | 13,139,693.63 |
2/5/24 | 0.179 | 0.185 | 0.172 | 0.181 | 152,797.79 | 13,758,015.23 |
2/4/24 | 0.19 | 0.193 | 0.168 | 0.179 | 178,242.06 | 13,586,449.04 |
2/3/24 | 0.177 | 0.196 | 0.175 | 0.19 | 178,852.84 | 14,464,651.28 |
2/2/24 | 0.169 | 0.181 | 0.167 | 0.178 | 139,636.47 | 13,502,855.96 |
2/1/24 | 0.168 | 0.171 | 0.164 | 0.169 | 129,123.05 | 12,822,317.55 |
1/31/24 | 0.18 | 0.181 | 0.167 | 0.168 | 136,859.52 | 12,788,823.44 |
1/30/24 | 0.16 | 0.184 | 0.159 | 0.18 | 174,547.92 | 13,667,730.29 |
1/29/24 | 0.147 | 0.162 | 0.141 | 0.16 | 182,105.8 | 12,148,695.89 |
1/28/24 | 0.155 | 0.156 | 0.146 | 0.147 | 123,385 | 11,191,348.01 |
1/27/24 | 0.16 | 0.161 | 0.153 | 0.156 | 149,951.89 | 11,821,562.83 |
1/26/24 | 0.164 | 0.17 | 0.158 | 0.16 | 182,427.47 | 12,121,577.13 |
1/25/24 | 0.157 | 0.172 | 0.157 | 0.164 | 279,822.74 | 12,465,680.32 |
1/24/24 | 0.157 | 0.175 | 0.155 | 0.157 | 183,409.23 | 11,910,080.6 |
1/23/24 | 0.165 | 0.166 | 0.15 | 0.157 | 193,534.84 | 11,954,136.89 |
1/22/24 | 0.174 | 0.175 | 0.164 | 0.165 | 166,136.34 | 12,536,616.25 |
1/21/24 | 0.174 | 0.176 | 0.169 | 0.174 | 165,429.76 | 13,225,304.97 |
1/20/24 | 0.173 | 0.179 | 0.172 | 0.174 | 160,979.35 | 13,229,816.23 |