Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
4/24/24 | 0.218 | 0.244 | 0.217 | 0.223 | 901,916.68 | 127,076,060.02 |
4/23/24 | 0.235 | 0.238 | 0.215 | 0.218 | 1,017,717.58 | 123,917,929.12 |
4/22/24 | 0.261 | 0.262 | 0.225 | 0.235 | 1,537,327.73 | 133,584,320.93 |
4/21/24 | 0.307 | 0.309 | 0.251 | 0.261 | 1,433,993.63 | 148,420,215.1 |
4/20/24 | 0.297 | 0.314 | 0.277 | 0.307 | 1,699,846.62 | 175,009,491.39 |
4/19/24 | 0.319 | 0.32 | 0.276 | 0.297 | 2,978,508.25 | 169,221,265.65 |
4/18/24 | 0.292 | 0.324 | 0.289 | 0.319 | 5,745,061.99 | 181,618,522.21 |
4/17/24 | 0.267 | 0.299 | 0.266 | 0.292 | 3,645,483.05 | 166,405,451.32 |
4/16/24 | 0.25 | 0.299 | 0.236 | 0.267 | 5,091,221.38 | 151,853,565.91 |
4/15/24 | 0.233 | 0.258 | 0.222 | 0.25 | 2,255,172.6 | 142,660,106.24 |
4/14/24 | 0.205 | 0.234 | 0.171 | 0.233 | 2,545,053.1 | 132,809,342.94 |
4/13/24 | 0.192 | 0.239 | 0.183 | 0.205 | 4,001,492.71 | 116,828,913.83 |
4/12/24 | 0.168 | 0.208 | 0.15 | 0.192 | 2,170,741.92 | 109,593,526.25 |
4/11/24 | 0.164 | 0.197 | 0.164 | 0.168 | 1,418,096.58 | 95,474,058.42 |
4/10/24 | 0.159 | 0.184 | 0.15 | 0.164 | 1,759,473.89 | 90,976,544.24 |
4/9/24 | 0.132 | 0.169 | 0.128 | 0.159 | 1,067,753.09 | 88,096,537.51 |
4/8/24 | 0.129 | 0.139 | 0.127 | 0.132 | 423,394.73 | 73,300,751.89 |
4/7/24 | 0.129 | 0.132 | 0.128 | 0.129 | 153,940.23 | 71,525,774.88 |
4/6/24 | 0.135 | 0.135 | 0.128 | 0.129 | 231,687.93 | 71,390,263.37 |
4/5/24 | 0.143 | 0.159 | 0.132 | 0.135 | 609,217.91 | 74,851,038.46 |
4/4/24 | 0.14 | 0.158 | 0.137 | 0.143 | 252,282.06 | 79,010,177.67 |
4/3/24 | 0.138 | 0.148 | 0.132 | 0.14 | 372,869.83 | 77,689,661.25 |
4/2/24 | 0.145 | 0.153 | 0.137 | 0.138 | 457,180.33 | 76,636,720.19 |
4/1/24 | 0.146 | 0.148 | 0.141 | 0.145 | 305,820.35 | 80,353,495.44 |
3/31/24 | 0.152 | 0.154 | 0.144 | 0.146 | 405,962.18 | 80,937,694.39 |
3/30/24 | 0.143 | 0.163 | 0.143 | 0.152 | 555,402.95 | 84,387,997.73 |
3/29/24 | 0.15 | 0.161 | 0.143 | 0.143 | 501,690.31 | 79,445,945.14 |
3/28/24 | 0.157 | 0.16 | 0.144 | 0.15 | 486,795.57 | 83,179,962.65 |
3/27/24 | 0.167 | 0.17 | 0.154 | 0.157 | 303,814.29 | 87,261,084.29 |
3/26/24 | 0.18 | 0.18 | 0.163 | 0.167 | 385,928.47 | 92,789,772.28 |
3/25/24 | 0.174 | 0.184 | 0.171 | 0.18 | 320,767.19 | 99,694,615.08 |
3/24/24 | 0.164 | 0.18 | 0.164 | 0.175 | 148,342.68 | 96,315,782.24 |
3/23/24 | 0.159 | 0.183 | 0.158 | 0.164 | 232,109.78 | 91,175,644.62 |
3/22/24 | 0.169 | 0.174 | 0.157 | 0.159 | 205,525.57 | 88,043,543.43 |
3/21/24 | 0.16 | 0.189 | 0.156 | 0.169 | 478,617.2 | 93,430,712.07 |
3/20/24 | 0.14 | 0.172 | 0.136 | 0.16 | 326,536.66 | 88,601,282.61 |
3/19/24 | 0.158 | 0.158 | 0.138 | 0.14 | 228,822.11 | 77,833,242.36 |
3/18/24 | 0.167 | 0.168 | 0.151 | 0.158 | 215,977.02 | 87,655,601.45 |
3/17/24 | 0.172 | 0.173 | 0.156 | 0.168 | 341,370.92 | 92,891,939.6 |
3/16/24 | 0.192 | 0.192 | 0.159 | 0.172 | 387,304.91 | 95,208,958.99 |
3/15/24 | 0.196 | 0.197 | 0.175 | 0.192 | 631,382.42 | 106,180,735.48 |
3/14/24 | 0.196 | 0.258 | 0.181 | 0.196 | 3,133,448.03 | 108,803,704.33 |
3/13/24 | 0.206 | 0.21 | 0.19 | 0.196 | 356,948.3 | 108,385,546.23 |
3/12/24 | 0.229 | 0.232 | 0.202 | 0.206 | 325,336.08 | 113,981,709.74 |
3/11/24 | 0.218 | 0.23 | 0.212 | 0.229 | 264,764.59 | 126,899,409.92 |
3/10/24 | 0.228 | 0.232 | 0.216 | 0.218 | 236,269.37 | 117,782,902.48 |
3/9/24 | 0.23 | 0.235 | 0.226 | 0.228 | 181,800.65 | 123,063,692.28 |
3/8/24 | 0.24 | 0.243 | 0.229 | 0.23 | 303,457.59 | 124,509,313.42 |
3/7/24 | 0.216 | 0.255 | 0.216 | 0.24 | 701,438.42 | 129,138,878.96 |
3/6/24 | 0.229 | 0.237 | 0.216 | 0.216 | 345,403.66 | 116,647,053.65 |
3/5/24 | 0.232 | 0.26 | 0.22 | 0.229 | 601,692.45 | 123,505,656.59 |
3/4/24 | 0.261 | 0.264 | 0.225 | 0.232 | 638,892.18 | 125,131,682.09 |
3/3/24 | 0.264 | 0.265 | 0.257 | 0.261 | 281,205.2 | 140,521,385.96 |
3/2/24 | 0.26 | 0.269 | 0.259 | 0.264 | 235,113.99 | 142,068,505.91 |
3/1/24 | 0.244 | 0.268 | 0.243 | 0.26 | 463,777.08 | 140,062,298 |
2/29/24 | 0.232 | 0.246 | 0.23 | 0.243 | 633,457.92 | 131,145,068.04 |
2/28/24 | 0.233 | 0.241 | 0.228 | 0.233 | 364,332.51 | 125,291,085.81 |
2/27/24 | 0.244 | 0.279 | 0.231 | 0.233 | 266,971.26 | 125,787,307.79 |
2/26/24 | 0.246 | 0.246 | 0.236 | 0.244 | 264,981.66 | 131,706,090.08 |
2/25/24 | 0.257 | 0.26 | 0.244 | 0.246 | 414,575.18 | 132,409,787.12 |
2/24/24 | 0.235 | 0.26 | 0.197 | 0.257 | 607,429.21 | 138,298,568.19 |
2/23/24 | 0.229 | 0.25 | 0.223 | 0.235 | 1,315,073.83 | 126,384,632.22 |
2/22/24 | 0.22 | 0.241 | 0.22 | 0.23 | 545,637.02 | 123,709,248.24 |
2/21/24 | 0.251 | 0.259 | 0.213 | 0.22 | 779,385.89 | 118,333,353.88 |
2/20/24 | 0.247 | 0.268 | 0.244 | 0.251 | 933,473.65 | 135,090,412.81 |
2/19/24 | 0.215 | 0.252 | 0.215 | 0.247 | 1,110,192.25 | 133,225,050.61 |
2/18/24 | 0.221 | 0.223 | 0.214 | 0.215 | 447,899.1 | 115,652,113.92 |
2/17/24 | 0.226 | 0.231 | 0.213 | 0.221 | 631,233.09 | 119,336,878.86 |
2/16/24 | 0.235 | 0.245 | 0.225 | 0.226 | 682,525.95 | 121,965,055.12 |
2/15/24 | 0.24 | 0.25 | 0.229 | 0.235 | 637,389.3 | 126,507,329.85 |
2/14/24 | 0.226 | 0.245 | 0.217 | 0.24 | 480,338.61 | 129,412,560.75 |
2/13/24 | 0.222 | 0.226 | 0.214 | 0.226 | 459,900.83 | 121,535,250.96 |
2/12/24 | 0.214 | 0.233 | 0.214 | 0.222 | 442,828.53 | 119,404,356.37 |
2/11/24 | 0.214 | 0.217 | 0.212 | 0.214 | 197,853.28 | 111,994,805.01 |
2/10/24 | 0.241 | 0.249 | 0.213 | 0.214 | 557,776 | 111,963,230.7 |
2/9/24 | 0.203 | 0.24 | 0.198 | 0.24 | 751,606.32 | 125,901,313.07 |
2/8/24 | 0.204 | 0.217 | 0.192 | 0.203 | 1,111,835.49 | 106,453,431.88 |
2/7/24 | 0.212 | 0.218 | 0.191 | 0.204 | 905,432.5 | 106,974,699.14 |
2/6/24 | 0.17 | 0.218 | 0.17 | 0.212 | 1,087,446.59 | 110,869,922.31 |
2/5/24 | 0.167 | 0.181 | 0.165 | 0.17 | 649,965.28 | 89,192,067.39 |
2/4/24 | 0.152 | 0.2 | 0.152 | 0.168 | 711,677.5 | 87,894,859.94 |
2/3/24 | 0.152 | 0.154 | 0.148 | 0.151 | 172,627.04 | 79,267,019.64 |
2/2/24 | 0.145 | 0.153 | 0.145 | 0.152 | 144,009.79 | 79,757,554.8 |
2/1/24 | 0.151 | 0.151 | 0.145 | 0.145 | 188,358.07 | 76,085,172.34 |
1/31/24 | 0.15 | 0.153 | 0.145 | 0.151 | 188,442.25 | 79,128,125.25 |
1/30/24 | 0.153 | 0.155 | 0.15 | 0.15 | 229,462.19 | 78,590,876.88 |
1/29/24 | 0.153 | 0.156 | 0.151 | 0.153 | 308,727.55 | 79,939,688.35 |
1/28/24 | 0.158 | 0.165 | 0.152 | 0.153 | 296,042.97 | 79,932,657.82 |
1/27/24 | 0.16 | 0.16 | 0.155 | 0.158 | 242,863.69 | 83,009,845.81 |
1/26/24 | 0.157 | 0.167 | 0.157 | 0.16 | 312,233.25 | 83,892,757.28 |