Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
4/23/24 | 0.16 | 0.168 | 0.155 | 0.157 | 2,329,795.41 | 101,923,928.92 |
4/22/24 | 0.166 | 0.172 | 0.159 | 0.16 | 2,600,949.2 | 103,971,132.59 |
4/21/24 | 0.166 | 0.174 | 0.16 | 0.166 | 3,049,782.73 | 108,107,230.04 |
4/20/24 | 0.151 | 0.168 | 0.149 | 0.166 | 2,688,637.07 | 107,891,055.18 |
4/19/24 | 0.157 | 0.161 | 0.144 | 0.151 | 2,811,673.97 | 97,901,222.15 |
4/18/24 | 0.144 | 0.164 | 0.143 | 0.157 | 2,408,859.03 | 101,901,841.86 |
4/17/24 | 0.151 | 0.157 | 0.14 | 0.144 | 2,053,117.34 | 93,643,574.6 |
4/16/24 | 0.15 | 0.168 | 0.141 | 0.151 | 3,242,947.07 | 98,150,600.77 |
4/15/24 | 0.169 | 0.177 | 0.145 | 0.15 | 3,663,866.14 | 97,214,886.32 |
4/14/24 | 0.137 | 0.175 | 0.136 | 0.169 | 6,324,327.27 | 109,885,129.31 |
4/13/24 | 0.145 | 0.151 | 0.113 | 0.137 | 5,077,801.24 | 88,961,700.56 |
4/12/24 | 0.174 | 0.176 | 0.142 | 0.145 | 4,584,022.56 | 94,193,516.89 |
4/11/24 | 0.193 | 0.197 | 0.165 | 0.174 | 6,122,312.39 | 113,395,143.87 |
4/10/24 | 0.184 | 0.198 | 0.168 | 0.193 | 6,295,922.48 | 125,432,079.15 |
4/9/24 | 0.207 | 0.207 | 0.184 | 0.184 | 3,787,315.33 | 119,573,480.23 |
4/8/24 | 0.201 | 0.21 | 0.193 | 0.207 | 7,321,662.57 | 134,506,538.26 |
4/7/24 | 0.193 | 0.214 | 0.188 | 0.201 | 12,934,860.36 | 130,318,211.59 |
4/6/24 | 0.162 | 0.193 | 0.159 | 0.193 | 5,404,747.06 | 125,543,268.61 |
4/5/24 | 0.154 | 0.167 | 0.142 | 0.162 | 4,237,015.3 | 105,449,179.95 |
4/4/24 | 0.159 | 0.159 | 0.149 | 0.154 | 4,226,523.43 | 99,907,795.13 |
4/3/24 | 0.16 | 0.176 | 0.148 | 0.159 | 8,834,724.73 | 103,525,052.81 |
4/2/24 | 0.175 | 0.176 | 0.152 | 0.16 | 12,027,140.52 | 104,222,248.48 |
4/1/24 | 0.197 | 0.199 | 0.167 | 0.175 | 5,612,595.68 | 113,529,541.78 |
3/31/24 | 0.205 | 0.206 | 0.193 | 0.197 | 3,808,241.07 | 128,028,463.03 |
3/30/24 | 0.212 | 0.222 | 0.204 | 0.205 | 9,997,605.21 | 133,371,020.8 |
3/29/24 | 0.201 | 0.222 | 0.194 | 0.212 | 11,087,907.09 | 137,585,141.55 |
3/28/24 | 0.203 | 0.215 | 0.188 | 0.201 | 11,715,615.75 | 130,666,103 |
3/27/24 | 0.211 | 0.216 | 0.187 | 0.203 | 18,443,976.39 | 131,792,696.85 |
3/26/24 | 0.235 | 0.242 | 0.206 | 0.211 | 13,438,675.63 | 136,906,933.71 |
3/25/24 | 0.236 | 0.244 | 0.225 | 0.235 | 9,356,376.37 | 152,428,059.27 |
3/24/24 | 0.232 | 0.241 | 0.224 | 0.236 | 6,168,938.35 | 153,546,522.61 |
3/23/24 | 0.234 | 0.247 | 0.229 | 0.232 | 8,125,802.33 | 150,596,790.27 |
3/22/24 | 0.237 | 0.252 | 0.221 | 0.234 | 12,112,579.75 | 151,779,177.84 |
3/21/24 | 0.281 | 0.287 | 0.216 | 0.237 | 15,123,410.52 | 154,168,956.41 |
3/20/24 | 0.216 | 0.295 | 0.211 | 0.281 | 23,769,249 | 182,776,145.33 |
3/19/24 | 0.249 | 0.277 | 0.197 | 0.216 | 28,827,717.1 | 140,314,063.91 |
3/18/24 | 0.34 | 0.344 | 0.246 | 0.249 | 26,387,498.91 | 161,597,176.52 |
3/17/24 | 0.312 | 0.368 | 0.307 | 0.349 | 31,403,207.12 | 226,610,159.19 |
3/16/24 | 0.308 | 0.373 | 0.295 | 0.312 | 44,739,319.88 | 202,568,739.19 |
3/15/24 | 0.25 | 0.337 | 0.219 | 0.308 | 42,628,849.11 | 199,891,567.3 |
3/14/24 | 0.244 | 0.254 | 0.223 | 0.25 | 20,572,974.59 | 162,783,333.38 |
3/13/24 | 0.182 | 0.25 | 0.18 | 0.244 | 43,613,364.93 | 158,482,336.04 |
3/12/24 | 0.185 | 0.186 | 0.162 | 0.182 | 9,505,577.1 | 118,026,030.3 |
3/11/24 | 0.182 | 0.202 | 0.175 | 0.185 | 12,425,557.87 | 120,432,576.91 |
3/10/24 | 0.202 | 0.206 | 0.155 | 0.182 | 29,761,286.86 | 118,145,194.5 |
3/9/24 | 0.123 | 0.213 | 0.121 | 0.202 | 66,414,504.5 | 131,595,459.32 |
3/8/24 | 0.082 | 0.136 | 0.08 | 0.123 | 20,127,068.25 | 79,999,052.64 |
3/7/24 | 0.072 | 0.083 | 0.071 | 0.082 | 4,124,749.62 | 53,055,467.51 |
3/6/24 | 0.067 | 0.074 | 0.063 | 0.072 | 2,653,625.44 | 46,740,755.14 |
3/5/24 | 0.077 | 0.077 | 0.064 | 0.067 | 4,135,309.33 | 43,511,672.98 |
3/4/24 | 0.073 | 0.086 | 0.07 | 0.077 | 7,418,454.44 | 49,864,822.39 |
3/3/24 | 0.075 | 0.075 | 0.072 | 0.073 | 1,850,124.22 | 47,128,359.57 |
3/2/24 | 0.072 | 0.077 | 0.07 | 0.075 | 3,467,350.36 | 48,722,651.16 |
3/1/24 | 0.072 | 0.073 | 0.07 | 0.072 | 2,382,049.28 | 46,603,197.08 |
2/29/24 | 0.073 | 0.078 | 0.07 | 0.072 | 4,052,193.96 | 46,828,506.01 |
2/28/24 | 0.081 | 0.081 | 0.07 | 0.073 | 10,229,098.37 | 47,560,230.66 |
2/27/24 | 0.055 | 0.084 | 0.054 | 0.081 | 17,094,936.79 | 52,754,550.98 |
2/26/24 | 0.054 | 0.056 | 0.053 | 0.055 | 1,463,175.65 | 35,829,995.17 |
2/25/24 | 0.054 | 0.056 | 0.053 | 0.054 | 1,768,443.57 | 35,186,982.4 |
2/24/24 | 0.051 | 0.055 | 0.051 | 0.054 | 2,048,452.76 | 35,296,424.7 |
2/23/24 | 0.051 | 0.054 | 0.05 | 0.051 | 1,554,516.75 | 33,084,052.62 |
2/22/24 | 0.053 | 0.054 | 0.05 | 0.051 | 2,486,986.99 | 32,841,517.35 |
2/21/24 | 0.052 | 0.053 | 0.048 | 0.053 | 3,239,770.04 | 34,347,568.72 |
2/20/24 | 0.054 | 0.055 | 0.052 | 0.052 | 1,835,649.9 | 34,093,767.92 |
2/19/24 | 0.057 | 0.057 | 0.053 | 0.054 | 2,905,955.61 | 34,956,299.96 |
2/18/24 | 0.054 | 0.06 | 0.052 | 0.057 | 2,545,850.56 | 37,094,039.04 |
2/17/24 | 0.054 | 0.056 | 0.052 | 0.054 | 1,864,705.94 | 34,870,741 |
2/16/24 | 0.056 | 0.057 | 0.053 | 0.054 | 3,010,404.37 | 35,350,415.45 |
2/15/24 | 0.059 | 0.06 | 0.055 | 0.056 | 3,376,274.61 | 36,501,537.63 |
2/14/24 | 0.057 | 0.06 | 0.056 | 0.059 | 4,444,234.67 | 38,032,852.76 |
2/13/24 | 0.058 | 0.06 | 0.055 | 0.057 | 5,207,049.83 | 37,031,914.05 |
2/12/24 | 0.056 | 0.059 | 0.054 | 0.057 | 2,083,184.39 | 37,349,790.18 |
2/11/24 | 0.06 | 0.061 | 0.055 | 0.056 | 5,279,466.22 | 36,231,146.21 |
2/10/24 | 0.052 | 0.061 | 0.051 | 0.06 | 8,019,952.25 | 38,854,161.88 |
2/9/24 | 0.057 | 0.057 | 0.052 | 0.052 | 5,284,928.47 | 34,028,752.77 |
2/8/24 | 0.045 | 0.059 | 0.044 | 0.057 | 20,434,181.16 | 36,933,600 |
2/7/24 | 0.04 | 0.046 | 0.038 | 0.045 | 4,058,573.24 | 29,431,924.5 |
2/6/24 | 0.042 | 0.043 | 0.038 | 0.04 | 2,759,898.35 | 25,993,029.12 |
2/5/24 | 0.045 | 0.046 | 0.042 | 0.042 | 3,952,944.14 | 27,514,848.42 |
2/4/24 | 0.037 | 0.049 | 0.037 | 0.045 | 23,260,404.55 | 29,275,100.64 |
2/3/24 | 0.033 | 0.036 | 0.032 | 0.036 | 2,004,362.71 | 23,540,288.06 |
2/2/24 | 0.032 | 0.033 | 0.032 | 0.032 | 1,006,037.97 | 21,084,540.33 |
2/1/24 | 0.034 | 0.034 | 0.032 | 0.032 | 2,443,506.23 | 20,979,841.67 |
1/31/24 | 0.033 | 0.036 | 0.031 | 0.034 | 10,627,433.69 | 21,787,016.1 |
1/30/24 | 0.028 | 0.034 | 0.028 | 0.033 | 2,128,120.67 | 21,334,090.82 |
1/29/24 | 0.028 | 0.029 | 0.028 | 0.028 | 731,147.27 | 18,380,297.41 |
1/28/24 | 0.03 | 0.03 | 0.028 | 0.028 | 1,373,412.51 | 18,462,048.37 |
1/27/24 | 0.027 | 0.032 | 0.027 | 0.03 | 5,429,796.5 | 19,657,022.52 |
1/26/24 | 0.025 | 0.028 | 0.025 | 0.027 | 1,050,828.33 | 17,720,205.33 |
1/25/24 | 0.026 | 0.027 | 0.025 | 0.025 | 624,588.14 | 16,141,961.19 |