Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
3/28/24 | 0.697 | 0.697 | 0.697 | 0.697 | 0 | 74,586,667.47 |
3/27/24 | 0.698 | 0.698 | 0.697 | 0.697 | 536.08 | 74,586,667.47 |
3/26/24 | 0.699 | 0.699 | 0.698 | 0.698 | 1,071.04 | 74,665,862.95 |
3/25/24 | 0.699 | 0.699 | 0.698 | 0.699 | 1,040.42 | 74,782,782.29 |
3/24/24 | 0.699 | 0.699 | 0.699 | 0.699 | 414.11 | 74,762,891.64 |
3/23/24 | 0.699 | 0.699 | 0.699 | 0.699 | 0 | 74,843,655.32 |
3/22/24 | 0.7 | 0.7 | 0.699 | 0.699 | 900.1 | 74,843,655.32 |
3/21/24 | 0.7 | 0.7 | 0.7 | 0.7 | 0 | 74,920,906.73 |
3/20/24 | 0.7 | 0.7 | 0.7 | 0.7 | 0 | 74,920,906.73 |
3/19/24 | 0.7 | 0.7 | 0.7 | 0.7 | 0 | 74,920,906.73 |
3/18/24 | 0.372 | 0.7 | 0.372 | 0.7 | 1,257.83 | 74,920,906.73 |
3/17/24 | 0.373 | 0.373 | 0.372 | 0.372 | 620.47 | 39,855,158.24 |
3/16/24 | 0.373 | 0.373 | 0.373 | 0.373 | 0 | 39,929,885.56 |
3/15/24 | 0.374 | 0.374 | 0.373 | 0.373 | 1,499.76 | 39,929,885.56 |
3/14/24 | 0.374 | 0.374 | 0.374 | 0.374 | 0 | 39,996,133.97 |
3/13/24 | 0.374 | 0.374 | 0.374 | 0.374 | 2,861.54 | 39,996,133.97 |
3/12/24 | 0.374 | 0.374 | 0.374 | 0.374 | 0 | 40,060,776.99 |
3/11/24 | 0.375 | 0.375 | 0.374 | 0.374 | 1,394.31 | 40,060,776.99 |
3/10/24 | 0.375 | 0.375 | 0.375 | 0.375 | 0 | 40,152,099.56 |
3/9/24 | 0.375 | 0.375 | 0.375 | 0.375 | 0 | 40,152,099.56 |
3/8/24 | 0.375 | 0.375 | 0.375 | 0.375 | 0 | 40,152,099.56 |
3/7/24 | 0.375 | 0.376 | 0.375 | 0.375 | 781.17 | 40,152,099.56 |
3/6/24 | 0.376 | 0.376 | 0.375 | 0.375 | 1,529.49 | 40,141,596 |
3/5/24 | 0.376 | 0.376 | 0.375 | 0.376 | 2,201.03 | 40,188,002.9 |
3/4/24 | 0.376 | 0.376 | 0.376 | 0.376 | 1,320.85 | 40,235,285.37 |
3/3/24 | 0.376 | 0.376 | 0.376 | 0.376 | 2,341.18 | 40,227,906.34 |
3/2/24 | 0.377 | 0.377 | 0.376 | 0.376 | 2,202.24 | 40,285,984.98 |
3/1/24 | 0.377 | 0.377 | 0.377 | 0.377 | 2,620.94 | 40,314,408.7 |
2/29/24 | 0.377 | 0.377 | 0.377 | 0.377 | 0 | 40,357,597.53 |
2/28/24 | 0.377 | 0.377 | 0.377 | 0.377 | 1,350.78 | 40,357,597.53 |
2/27/24 | 0.378 | 0.378 | 0.377 | 0.377 | 1,840.57 | 40,387,238.2 |
2/26/24 | 0.378 | 0.378 | 0.378 | 0.378 | 1,711.14 | 40,443,690.15 |
2/25/24 | 0.378 | 0.378 | 0.378 | 0.378 | 3,399.81 | 40,449,639.2 |
2/24/24 | 0.379 | 0.379 | 0.378 | 0.378 | 2,199.56 | 40,481,034.81 |
2/23/24 | 0.379 | 0.379 | 0.379 | 0.379 | 999.88 | 40,527,753.01 |
2/22/24 | 0.379 | 0.379 | 0.379 | 0.379 | 1,099.59 | 40,521,461.2 |
2/21/24 | 0.379 | 0.379 | 0.379 | 0.379 | 0 | 40,579,796.18 |
2/20/24 | 0.379 | 0.379 | 0.379 | 0.379 | 0 | 40,579,796.18 |
2/19/24 | 0.379 | 0.379 | 0.379 | 0.379 | 0 | 40,579,796.18 |
2/18/24 | 0.38 | 0.38 | 0.379 | 0.379 | 2,600.6 | 40,579,796.18 |
2/17/24 | 0.38 | 0.38 | 0.38 | 0.38 | 2,600.94 | 40,626,254.4 |
2/16/24 | 0.38 | 0.38 | 0.38 | 0.38 | 2,301.21 | 40,683,728.72 |
2/15/24 | 0.381 | 0.381 | 0.38 | 0.38 | 2,301.84 | 40,717,864.98 |
2/14/24 | 0.381 | 0.381 | 0.381 | 0.381 | 1,700.91 | 40,759,704.89 |
2/13/24 | 0.381 | 0.381 | 0.381 | 0.381 | 0 | 40,790,497.63 |
2/12/24 | 0.381 | 0.381 | 0.381 | 0.381 | 1,980.72 | 40,790,497.63 |
2/11/24 | 0.382 | 0.382 | 0.381 | 0.381 | 2,300.74 | 40,787,272.94 |
2/10/24 | 0.39 | 0.39 | 0.382 | 0.382 | 1,440.44 | 40,831,392.08 |
2/9/24 | 0.402 | 0.412 | 0.39 | 0.39 | 1,595.65 | 41,789,141.67 |
2/8/24 | 0.402 | 0.402 | 0.402 | 0.402 | 3,199.36 | 43,000,161.52 |
2/7/24 | 0.403 | 0.403 | 0.402 | 0.402 | 1,299.35 | 43,059,202.76 |
2/6/24 | 0.403 | 0.403 | 0.403 | 0.403 | 0 | 43,079,315.02 |
2/5/24 | 0.404 | 0.404 | 0.403 | 0.403 | 1,598.4 | 43,079,315.02 |
2/4/24 | 0.404 | 0.404 | 0.404 | 0.404 | 1,329.43 | 43,192,628.27 |
2/3/24 | 0.404 | 0.404 | 0.404 | 0.404 | 1,399.59 | 43,240,269.66 |
2/2/24 | 0.405 | 0.405 | 0.404 | 0.404 | 1,399.52 | 43,285,411.7 |
2/1/24 | 0.405 | 0.405 | 0.405 | 0.405 | 1,799.82 | 43,335,840.88 |
1/31/24 | 0.405 | 0.405 | 0.405 | 0.405 | 901.13 | 43,347,997.55 |
1/30/24 | 0.405 | 0.405 | 0.405 | 0.405 | 1,276.02 | 43,386,095.3 |
1/29/24 | 0.405 | 0.405 | 0.405 | 0.405 | 1,360.08 | 43,388,027.14 |
1/28/24 | 0.406 | 0.406 | 0.405 | 0.405 | 80.01 | 43,386,687.91 |
1/27/24 | 0.406 | 0.406 | 0.406 | 0.406 | 132.01 | 43,430,414.61 |
1/26/24 | 0.406 | 0.406 | 0.406 | 0.406 | 839.88 | 43,467,819.51 |
1/25/24 | 0.407 | 0.407 | 0.406 | 0.406 | 1,699.37 | 43,498,657.6 |
1/24/24 | 0.407 | 0.407 | 0.407 | 0.407 | 1,214.26 | 43,581,546.46 |
1/23/24 | 0.408 | 0.408 | 0.407 | 0.407 | 799.4 | 43,610,331.54 |
1/22/24 | 0.408 | 0.408 | 0.408 | 0.408 | 649.33 | 43,642,391.79 |
1/21/24 | 0.409 | 0.409 | 0.408 | 0.408 | 679.72 | 43,708,992.57 |
1/20/24 | 0.409 | 0.409 | 0.409 | 0.409 | 0 | 43,736,934.7 |
1/19/24 | 0.409 | 0.409 | 0.409 | 0.409 | 949.31 | 43,736,934.7 |
1/18/24 | 0.409 | 0.409 | 0.409 | 0.409 | 0 | 43,799,201.36 |
1/17/24 | 0.41 | 0.41 | 0.409 | 0.409 | 2,498.76 | 43,799,201.36 |
1/16/24 | 0.41 | 0.41 | 0.41 | 0.41 | 600.31 | 43,867,758.39 |
1/15/24 | 0.41 | 0.41 | 0.41 | 0.41 | 0 | 43,891,665.38 |
1/14/24 | 0.411 | 0.411 | 0.41 | 0.41 | 1,329.51 | 43,891,665.38 |
1/13/24 | 0.411 | 0.411 | 0.411 | 0.411 | 1,249.8 | 43,943,931.64 |
1/12/24 | 0.411 | 0.412 | 0.411 | 0.411 | 1,975.13 | 44,002,828.29 |
1/11/24 | 0.412 | 0.412 | 0.411 | 0.411 | 4,217.15 | 44,013,809.71 |
1/10/24 | 0.413 | 0.413 | 0.412 | 0.412 | 4,201.23 | 44,091,845.2 |
1/9/24 | 0.413 | 0.414 | 0.413 | 0.413 | 7,105.69 | 44,152,782.85 |
1/8/24 | 0.413 | 33.293 | 0.413 | 0.413 | 3,491.05 | 44,248,911.88 |
1/7/24 | 0.413 | 2.941 | 0.413 | 0.413 | 3,201.88 | 44,244,822.36 |
1/6/24 | 0.414 | 1.101 | 0.413 | 0.413 | 4,102.75 | 44,235,381.41 |
1/5/24 | 0.415 | 0.418 | 0.414 | 0.414 | 3,145.87 | 44,340,419.73 |
1/4/24 | 0.415 | 0.415 | 0.415 | 0.415 | 4,719.95 | 44,391,943.96 |
1/3/24 | 0.415 | 0.415 | 0.415 | 0.415 | 3,154.88 | 44,420,782.85 |
1/2/24 | 0.415 | 0.415 | 0.415 | 0.415 | 2,080.56 | 44,411,587.86 |
1/1/24 | 0.416 | 0.416 | 0.415 | 0.415 | 1,651.14 | 44,410,844.44 |
12/31/23 | 0.416 | 0.416 | 0.416 | 0.416 | 0 | 44,485,191.58 |
12/30/23 | 0.416 | 0.416 | 0.416 | 0.416 | 0 | 44,485,191.58 |