Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
3/27/24 | 0.341 | 0.348 | 0.322 | 0.343 | 93,813 | 14,627,815.12 |
3/26/24 | 0.354 | 0.356 | 0.328 | 0.341 | 144,671.69 | 14,510,471.93 |
3/25/24 | 0.352 | 0.371 | 0.327 | 0.354 | 141,600.6 | 15,040,861.6 |
3/24/24 | 0.341 | 0.352 | 0.339 | 0.352 | 60,426.18 | 14,912,620.57 |
3/23/24 | 0.353 | 0.353 | 0.341 | 0.341 | 42,933.33 | 14,443,884.48 |
3/22/24 | 0.363 | 0.366 | 0.342 | 0.353 | 62,920.64 | 14,910,213.76 |
3/21/24 | 0.385 | 0.391 | 0.36 | 0.363 | 84,066.87 | 15,303,587.63 |
3/20/24 | 0.381 | 0.393 | 0.341 | 0.385 | 138,291.82 | 16,190,562.56 |
3/19/24 | 0.396 | 0.421 | 0.341 | 0.381 | 216,800.56 | 16,000,247.72 |
3/18/24 | 0.412 | 0.419 | 0.384 | 0.395 | 190,475.29 | 16,542,891.67 |
3/17/24 | 0.399 | 0.413 | 0.362 | 0.412 | 182,960.18 | 17,242,806.48 |
3/16/24 | 0.412 | 0.484 | 0.389 | 0.398 | 257,561.78 | 16,633,222.95 |
3/15/24 | 0.438 | 0.464 | 0.404 | 0.412 | 204,512.71 | 17,152,540.98 |
3/14/24 | 0.464 | 0.475 | 0.419 | 0.438 | 128,589.61 | 18,223,800.49 |
3/13/24 | 0.431 | 0.48 | 0.43 | 0.465 | 136,350.53 | 19,274,271.54 |
3/12/24 | 0.471 | 0.472 | 0.416 | 0.431 | 202,303.17 | 17,846,711.54 |
3/11/24 | 0.439 | 0.497 | 0.436 | 0.471 | 320,792.03 | 19,471,040.04 |
3/10/24 | 0.404 | 0.439 | 0.391 | 0.438 | 160,219.67 | 18,072,224.01 |
3/9/24 | 0.425 | 0.427 | 0.402 | 0.404 | 122,599.38 | 16,613,213.49 |
3/8/24 | 0.417 | 0.44 | 0.392 | 0.425 | 216,598.34 | 17,457,007.31 |
3/7/24 | 0.434 | 0.481 | 0.403 | 0.417 | 228,712.31 | 17,109,695.84 |
3/6/24 | 0.382 | 0.439 | 0.378 | 0.434 | 105,115.03 | 17,765,946.99 |
3/5/24 | 0.38 | 0.429 | 0.37 | 0.382 | 136,528.38 | 15,579,477.03 |
3/4/24 | 0.39 | 0.395 | 0.367 | 0.38 | 95,853.43 | 15,492,364.43 |
3/3/24 | 0.395 | 0.409 | 0.378 | 0.39 | 93,835.08 | 15,848,767.28 |
3/2/24 | 0.421 | 0.428 | 0.383 | 0.395 | 89,232.15 | 16,047,094.3 |
3/1/24 | 0.431 | 0.442 | 0.399 | 0.421 | 74,002.24 | 17,037,676.53 |
2/29/24 | 0.426 | 0.463 | 0.406 | 0.43 | 148,936.63 | 17,389,980.13 |
2/28/24 | 0.367 | 0.428 | 0.361 | 0.426 | 135,753.83 | 17,170,332.77 |
2/27/24 | 0.404 | 0.417 | 0.366 | 0.366 | 106,752.07 | 14,738,208.43 |
2/26/24 | 0.354 | 0.412 | 0.344 | 0.404 | 89,121.99 | 16,238,888.31 |
2/25/24 | 0.386 | 0.389 | 0.352 | 0.354 | 79,626.91 | 14,193,986.23 |
2/24/24 | 0.362 | 0.397 | 0.355 | 0.386 | 74,913.55 | 15,436,002.35 |
2/23/24 | 0.373 | 0.382 | 0.358 | 0.362 | 51,253.45 | 14,443,178.8 |
2/22/24 | 0.409 | 0.409 | 0.37 | 0.373 | 66,538.95 | 14,843,660.46 |
2/21/24 | 0.42 | 0.447 | 0.408 | 0.409 | 78,605.33 | 16,271,853.78 |
2/20/24 | 0.471 | 0.476 | 0.404 | 0.42 | 108,149.6 | 16,661,123.23 |
2/19/24 | 0.376 | 0.503 | 0.371 | 0.471 | 253,690.53 | 18,657,875.21 |
2/18/24 | 0.349 | 0.377 | 0.345 | 0.376 | 51,951.31 | 14,859,601.85 |
2/17/24 | 0.378 | 0.378 | 0.343 | 0.349 | 114,401.7 | 13,762,241.88 |
2/16/24 | 0.39 | 0.392 | 0.348 | 0.378 | 83,696.35 | 14,854,997.74 |
2/15/24 | 0.384 | 0.395 | 0.369 | 0.39 | 58,290.97 | 15,302,054.29 |
2/14/24 | 0.343 | 0.394 | 0.333 | 0.384 | 90,191.36 | 15,028,202.73 |
2/13/24 | 0.352 | 0.356 | 0.336 | 0.343 | 51,666.89 | 13,421,402.1 |
2/12/24 | 0.295 | 0.352 | 0.29 | 0.352 | 58,608.68 | 13,745,269.04 |
2/11/24 | 0.277 | 0.329 | 0.272 | 0.295 | 72,928.82 | 11,486,636.79 |
2/10/24 | 0.293 | 0.322 | 0.27 | 0.277 | 98,910.01 | 10,739,307.28 |
2/9/24 | 0.258 | 0.295 | 0.25 | 0.293 | 98,926.87 | 11,355,172.15 |
2/8/24 | 0.291 | 0.298 | 0.254 | 0.257 | 74,346.79 | 9,936,550.34 |
2/7/24 | 0.256 | 0.321 | 0.241 | 0.291 | 162,642.17 | 11,241,047.44 |
2/6/24 | 0.235 | 0.257 | 0.202 | 0.256 | 163,552 | 9,854,370.58 |
2/5/24 | 0.243 | 0.247 | 0.231 | 0.235 | 26,635.6 | 9,037,379.6 |
2/4/24 | 0.239 | 0.25 | 0.229 | 0.243 | 35,176.77 | 9,307,328.35 |
2/3/24 | 0.261 | 0.261 | 0.239 | 0.239 | 21,510.28 | 9,153,095.73 |
2/2/24 | 0.285 | 0.286 | 0.204 | 0.261 | 146,635.52 | 9,976,008.28 |
2/1/24 | 0.307 | 0.308 | 0.283 | 0.285 | 29,815.11 | 10,870,849.8 |
1/31/24 | 0.321 | 0.331 | 0.298 | 0.307 | 70,287.19 | 11,674,205.24 |
1/30/24 | 0.329 | 0.33 | 0.314 | 0.32 | 53,138.75 | 12,150,357.21 |
1/29/24 | 0.327 | 0.33 | 0.319 | 0.329 | 53,105.8 | 12,436,650.79 |
1/28/24 | 0.314 | 0.331 | 0.313 | 0.327 | 40,952.2 | 12,339,019.54 |
1/27/24 | 0.313 | 0.318 | 0.31 | 0.314 | 33,349.8 | 11,840,225.49 |
1/26/24 | 0.283 | 0.322 | 0.282 | 0.313 | 56,074.51 | 11,754,895.39 |
1/25/24 | 0.293 | 0.293 | 0.274 | 0.283 | 39,836.52 | 10,616,443.94 |
1/24/24 | 0.284 | 0.295 | 0.283 | 0.293 | 37,990.29 | 10,961,105.98 |
1/23/24 | 0.309 | 0.315 | 0.282 | 0.284 | 69,640.14 | 10,613,382.34 |
1/22/24 | 0.305 | 0.318 | 0.296 | 0.309 | 68,418.06 | 11,520,624.07 |
1/21/24 | 0.291 | 0.307 | 0.289 | 0.305 | 45,430.2 | 11,333,036.58 |
1/20/24 | 0.302 | 0.307 | 0.291 | 0.291 | 47,987.52 | 10,797,572.44 |
1/19/24 | 0.305 | 0.32 | 0.3 | 0.302 | 53,326.43 | 11,183,759.59 |
1/18/24 | 0.349 | 0.351 | 0.305 | 0.305 | 74,641.71 | 11,245,064.61 |
1/17/24 | 0.364 | 0.364 | 0.33 | 0.349 | 102,629.14 | 12,838,504.37 |
1/16/24 | 0.389 | 0.404 | 0.358 | 0.364 | 101,133.74 | 13,380,686.35 |
1/15/24 | 0.406 | 0.413 | 0.385 | 0.389 | 59,740.51 | 14,257,518.82 |
1/14/24 | 0.387 | 0.428 | 0.384 | 0.406 | 93,437.36 | 14,840,375.63 |
1/13/24 | 0.394 | 0.397 | 0.385 | 0.387 | 51,021.49 | 14,138,120.24 |
1/12/24 | 0.402 | 0.413 | 0.393 | 0.394 | 91,078.93 | 14,333,109.91 |
1/10/24 | 0.412 | 0.414 | 0.378 | 0.386 | 122,604.42 | 13,977,666.05 |
1/9/24 | 0.472 | 0.472 | 0.411 | 0.412 | 102,758.88 | 14,912,545.82 |
1/8/24 | 0.509 | 0.513 | 0.448 | 0.471 | 163,667.85 | 16,980,352.37 |
1/7/24 | 0.448 | 0.545 | 0.428 | 0.509 | 217,393.06 | 18,326,878.19 |
1/6/24 | 0.53 | 0.544 | 0.437 | 0.448 | 119,537.68 | 16,099,903.77 |
1/5/24 | 0.473 | 0.58 | 0.462 | 0.53 | 324,318.09 | 18,980,574.58 |
1/4/24 | 0.41 | 0.477 | 0.405 | 0.473 | 99,214.95 | 16,911,495.95 |
1/3/24 | 0.399 | 0.417 | 0.385 | 0.409 | 119,067.64 | 14,594,743.32 |
1/2/24 | 0.378 | 0.402 | 0.374 | 0.399 | 152,723.54 | 14,200,600.13 |
1/1/24 | 0.381 | 0.4 | 0.375 | 0.378 | 118,138.51 | 13,426,291.52 |
12/31/23 | 0.455 | 0.468 | 0.376 | 0.381 | 123,646.83 | 13,493,567 |
12/30/23 | 0.497 | 0.504 | 0.448 | 0.455 | 83,447.65 | 16,064,255.29 |
12/29/23 | 0.47 | 0.505 | 0.452 | 0.497 | 116,611.29 | 17,512,018.36 |
12/28/23 | 0.506 | 0.509 | 0.46 | 0.468 | 122,931.25 | 16,455,793.06 |