Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
5/1/24 | 0.153 | 0.166 | 0.152 | 0.159 | 149,387.62 | 4,832,614.67 |
4/30/24 | 0.158 | 0.158 | 0.15 | 0.153 | 129,851.78 | 4,651,716.32 |
4/29/24 | 0.163 | 0.167 | 0.156 | 0.158 | 150,938.05 | 4,796,353.87 |
4/28/24 | 0.164 | 0.171 | 0.158 | 0.163 | 185,417.82 | 4,949,129.47 |
4/27/24 | 0.164 | 0.168 | 0.161 | 0.164 | 129,964.74 | 4,996,892.89 |
4/26/24 | 0.167 | 0.172 | 0.164 | 0.165 | 100,830.06 | 5,019,669.98 |
4/25/24 | 0.166 | 0.173 | 0.164 | 0.167 | 135,475.06 | 5,088,529.18 |
4/24/24 | 0.168 | 0.174 | 0.165 | 0.166 | 150,235.15 | 5,058,114.84 |
4/23/24 | 0.175 | 0.176 | 0.167 | 0.168 | 126,110.75 | 5,101,350.31 |
4/22/24 | 0.173 | 0.183 | 0.169 | 0.175 | 94,432.28 | 5,322,881.66 |
4/21/24 | 0.177 | 0.186 | 0.172 | 0.173 | 162,810.48 | 5,252,061.04 |
4/20/24 | 0.172 | 0.184 | 0.168 | 0.177 | 180,909.66 | 5,375,851.77 |
4/19/24 | 0.165 | 0.19 | 0.163 | 0.172 | 221,191.36 | 5,231,722.59 |
4/18/24 | 0.159 | 0.167 | 0.159 | 0.165 | 198,214.19 | 5,009,589.88 |
4/17/24 | 0.169 | 0.171 | 0.152 | 0.159 | 227,554.79 | 4,850,379.31 |
4/16/24 | 0.171 | 0.177 | 0.167 | 0.17 | 174,940.45 | 5,158,191.27 |
4/15/24 | 0.174 | 0.186 | 0.17 | 0.172 | 159,281.55 | 5,218,110.18 |
4/14/24 | 0.171 | 0.178 | 0.169 | 0.174 | 153,625.01 | 5,300,464.37 |
4/13/24 | 0.189 | 0.196 | 0.169 | 0.171 | 227,857.68 | 5,212,089.57 |
4/12/24 | 0.203 | 0.204 | 0.187 | 0.189 | 205,304.63 | 5,737,047.43 |
4/11/24 | 0.201 | 0.205 | 0.2 | 0.204 | 196,441.69 | 6,197,472.52 |
4/10/24 | 0.205 | 0.206 | 0.2 | 0.201 | 188,772.45 | 6,103,699.92 |
4/9/24 | 0.216 | 0.217 | 0.203 | 0.205 | 204,185.46 | 6,245,744.17 |
4/8/24 | 0.221 | 0.226 | 0.212 | 0.216 | 203,823.84 | 6,573,176.07 |
4/7/24 | 0.224 | 0.227 | 0.219 | 0.221 | 197,968.97 | 6,710,691.26 |
4/6/24 | 0.22 | 0.234 | 0.219 | 0.224 | 177,206.12 | 6,790,113.15 |
4/5/24 | 0.227 | 0.235 | 0.209 | 0.22 | 225,437.22 | 6,675,419.32 |
4/4/24 | 0.237 | 0.237 | 0.224 | 0.226 | 235,581.96 | 6,854,271.71 |
4/3/24 | 0.24 | 0.246 | 0.23 | 0.237 | 273,154.6 | 7,188,493.48 |
4/2/24 | 0.247 | 0.25 | 0.235 | 0.239 | 276,443.09 | 7,237,475.65 |
4/1/24 | 0.255 | 0.26 | 0.24 | 0.246 | 261,646.65 | 7,473,925.62 |
3/31/24 | 0.241 | 0.257 | 0.24 | 0.255 | 187,962.7 | 7,739,618.91 |
3/30/24 | 0.259 | 0.263 | 0.238 | 0.241 | 189,315.49 | 7,308,942 |
3/29/24 | 0.237 | 0.265 | 0.236 | 0.259 | 244,119.21 | 7,836,478.11 |
3/28/24 | 0.247 | 0.251 | 0.227 | 0.237 | 222,998.08 | 7,196,432.28 |
3/27/24 | 0.25 | 0.264 | 0.243 | 0.247 | 233,440.12 | 7,473,941.82 |
3/26/24 | 0.255 | 0.274 | 0.249 | 0.249 | 241,971.6 | 7,552,057.8 |
3/25/24 | 0.237 | 0.264 | 0.234 | 0.255 | 290,305.98 | 7,731,112.97 |
3/24/24 | 0.24 | 0.249 | 0.226 | 0.237 | 193,563.19 | 7,169,863.67 |
3/23/24 | 0.24 | 0.249 | 0.238 | 0.24 | 199,191.97 | 7,274,569.83 |
3/22/24 | 0.226 | 0.246 | 0.226 | 0.24 | 249,934.58 | 7,256,184.5 |
3/21/24 | 0.243 | 0.245 | 0.226 | 0.226 | 258,734.68 | 6,845,211.63 |
3/20/24 | 0.226 | 0.25 | 0.226 | 0.242 | 210,071.21 | 7,335,725.01 |
3/19/24 | 0.235 | 0.236 | 0.226 | 0.226 | 238,228.16 | 6,846,713.76 |
3/18/24 | 0.246 | 0.257 | 0.231 | 0.235 | 263,751.3 | 7,103,209.54 |
3/17/24 | 0.245 | 0.277 | 0.244 | 0.245 | 239,362.08 | 7,420,465.6 |
3/16/24 | 0.254 | 0.266 | 0.243 | 0.245 | 253,049.78 | 7,415,548.23 |
3/15/24 | 0.272 | 0.276 | 0.236 | 0.254 | 335,094.42 | 7,686,749.42 |
3/14/24 | 0.328 | 0.33 | 0.261 | 0.272 | 399,474.54 | 8,249,186.09 |
3/13/24 | 0.295 | 0.334 | 0.289 | 0.327 | 350,092.74 | 9,915,139.84 |
3/12/24 | 0.278 | 0.347 | 0.257 | 0.295 | 538,469.85 | 8,943,914.4 |
3/11/24 | 0.286 | 0.359 | 0.254 | 0.278 | 1,254,121.16 | 8,405,638.19 |
3/10/24 | 0.268 | 0.339 | 0.266 | 0.287 | 1,186,252.94 | 8,674,062.43 |
3/9/24 | 0.273 | 0.289 | 0.26 | 0.268 | 1,106,308.81 | 8,105,234.51 |
3/8/24 | 0.279 | 0.325 | 0.254 | 0.274 | 1,467,003.42 | 8,291,247.73 |
3/7/24 | 0.264 | 0.464 | 0.234 | 0.278 | 1,594,193.27 | 8,423,599.95 |
3/6/24 | 0.272 | 0.398 | 0.25 | 0.264 | 405,221.55 | 7,989,621.15 |
3/5/24 | 0.281 | 0.403 | 0.271 | 0.272 | 334,262.21 | 8,224,674.36 |
3/4/24 | 0.256 | 0.352 | 0.256 | 0.281 | 493,163.3 | 8,507,799.68 |
3/3/24 | 0.275 | 0.35 | 0.251 | 0.257 | 355,040.9 | 7,762,870.67 |
3/2/24 | 0.29 | 0.298 | 0.266 | 0.275 | 370,337.37 | 8,322,635.41 |
3/1/24 | 0.256 | 0.3 | 0.255 | 0.29 | 420,895.23 | 8,768,437.65 |
2/29/24 | 0.252 | 0.271 | 0.248 | 0.256 | 316,411.53 | 7,753,320.43 |
2/28/24 | 0.254 | 0.292 | 0.233 | 0.252 | 347,097.16 | 7,625,393.65 |
2/27/24 | 0.25 | 0.263 | 0.228 | 0.254 | 239,072.78 | 7,684,403.94 |
2/26/24 | 0.261 | 0.263 | 0.243 | 0.25 | 251,912.18 | 7,571,871.54 |
2/25/24 | 0.236 | 0.269 | 0.23 | 0.261 | 269,607.96 | 7,900,702.19 |
2/24/24 | 0.226 | 0.241 | 0.224 | 0.236 | 192,664.77 | 7,127,741.78 |
2/23/24 | 0.235 | 0.24 | 0.224 | 0.226 | 169,237.11 | 6,822,042.49 |
2/22/24 | 0.236 | 0.243 | 0.227 | 0.235 | 275,892.18 | 7,097,097.14 |
2/21/24 | 0.246 | 0.258 | 0.228 | 0.236 | 277,661.73 | 7,145,163.13 |
2/20/24 | 0.25 | 0.264 | 0.244 | 0.246 | 221,279.92 | 7,433,383.56 |
2/19/24 | 0.247 | 0.252 | 0.24 | 0.25 | 229,149.25 | 7,554,547.49 |
2/18/24 | 0.274 | 0.275 | 0.239 | 0.247 | 264,572.37 | 7,459,177.04 |
2/17/24 | 0.298 | 0.298 | 0.273 | 0.274 | 238,109.69 | 8,293,460.04 |
2/16/24 | 0.28 | 0.329 | 0.272 | 0.298 | 424,602.26 | 9,008,730.67 |
2/15/24 | 0.241 | 0.277 | 0.241 | 0.277 | 234,836.44 | 8,389,686.68 |
2/14/24 | 0.228 | 0.244 | 0.228 | 0.241 | 233,093.86 | 7,282,551.52 |
2/13/24 | 0.228 | 0.254 | 0.224 | 0.228 | 386,504.74 | 6,904,849.69 |
2/12/24 | 0.213 | 0.229 | 0.213 | 0.225 | 227,008.97 | 6,817,467.95 |
2/11/24 | 0.208 | 0.215 | 0.208 | 0.214 | 199,903.03 | 6,458,681.95 |
2/10/24 | 0.225 | 0.23 | 0.207 | 0.208 | 240,592.08 | 6,295,046.09 |
2/9/24 | 0.221 | 0.242 | 0.217 | 0.225 | 234,744.69 | 6,813,724.94 |
2/8/24 | 0.219 | 0.226 | 0.219 | 0.222 | 182,446.38 | 6,700,069.05 |
2/7/24 | 0.219 | 0.227 | 0.213 | 0.219 | 160,560.31 | 6,623,698.47 |
2/6/24 | 0.22 | 0.225 | 0.214 | 0.219 | 113,995.4 | 6,636,473.87 |
2/5/24 | 0.226 | 0.226 | 0.219 | 0.22 | 75,761.1 | 6,657,271.07 |
2/4/24 | 0.224 | 0.229 | 0.221 | 0.226 | 37,091.21 | 6,830,748.64 |
2/3/24 | 0.232 | 0.235 | 0.224 | 0.224 | 120,756.7 | 6,770,309.02 |
2/2/24 | 0.244 | 0.249 | 0.231 | 0.232 | 146,770.28 | 7,018,570.83 |