Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
4/25/24 | 0.207 | 0.213 | 0.201 | 0.209 | 1,650,105.88 | 28,175,705.5 |
4/24/24 | 0.22 | 0.226 | 0.205 | 0.207 | 2,309,111.76 | 27,898,376.61 |
4/23/24 | 0.214 | 0.222 | 0.212 | 0.22 | 2,285,597.13 | 29,718,162 |
4/22/24 | 0.206 | 0.217 | 0.205 | 0.215 | 2,470,515.84 | 28,956,648.37 |
4/21/24 | 0.208 | 0.209 | 0.201 | 0.206 | 1,574,108.35 | 27,711,610.4 |
4/20/24 | 0.198 | 0.209 | 0.195 | 0.208 | 2,460,112.24 | 28,041,993.78 |
4/19/24 | 0.197 | 0.209 | 0.185 | 0.198 | 2,270,668.74 | 26,738,619.79 |
4/18/24 | 0.189 | 0.199 | 0.187 | 0.197 | 1,273,173.26 | 26,534,301.17 |
4/17/24 | 0.192 | 0.194 | 0.184 | 0.189 | 1,277,866.98 | 25,427,986.23 |
4/16/24 | 0.182 | 0.197 | 0.177 | 0.192 | 1,368,610.38 | 25,923,647.88 |
4/15/24 | 0.195 | 0.202 | 0.179 | 0.182 | 1,338,836.56 | 24,569,558.62 |
4/14/24 | 0.181 | 0.196 | 0.174 | 0.195 | 1,248,937.67 | 26,268,420.59 |
4/13/24 | 0.205 | 0.208 | 0.17 | 0.181 | 1,750,415.44 | 24,423,557.57 |
4/12/24 | 0.243 | 0.252 | 0.199 | 0.205 | 1,797,685.44 | 27,644,774 |
4/11/24 | 0.251 | 0.256 | 0.242 | 0.243 | 1,421,094.46 | 32,776,380.45 |
4/10/24 | 0.252 | 0.255 | 0.238 | 0.251 | 1,691,911.89 | 33,821,056.9 |
4/9/24 | 0.264 | 0.265 | 0.251 | 0.253 | 1,825,072.28 | 34,052,162.9 |
4/8/24 | 0.259 | 0.278 | 0.259 | 0.264 | 3,843,667.09 | 35,646,576.96 |
4/7/24 | 0.248 | 0.261 | 0.248 | 0.259 | 2,113,868.3 | 34,947,376.47 |
4/6/24 | 0.245 | 0.251 | 0.244 | 0.248 | 949,669.63 | 33,460,774.14 |
4/5/24 | 0.251 | 0.251 | 0.235 | 0.246 | 1,190,896.2 | 33,090,398.53 |
4/4/24 | 0.242 | 0.256 | 0.235 | 0.251 | 1,273,042.72 | 33,781,932.51 |
4/3/24 | 0.244 | 0.257 | 0.239 | 0.242 | 1,537,124.2 | 32,575,787.73 |
4/2/24 | 0.271 | 0.271 | 0.241 | 0.244 | 1,873,418.85 | 32,922,803.99 |
4/1/24 | 0.295 | 0.295 | 0.263 | 0.271 | 2,254,851.8 | 36,548,858.63 |
3/31/24 | 0.281 | 0.296 | 0.28 | 0.295 | 2,234,142.63 | 39,730,684.2 |
3/30/24 | 0.286 | 0.295 | 0.28 | 0.282 | 3,087,428.29 | 37,945,439.51 |
3/29/24 | 0.288 | 0.295 | 0.277 | 0.286 | 3,255,292.98 | 38,534,609.28 |
3/28/24 | 0.276 | 0.294 | 0.272 | 0.288 | 3,298,264.01 | 38,813,600.98 |
3/27/24 | 0.285 | 0.29 | 0.273 | 0.276 | 2,735,446.66 | 37,165,968 |
3/26/24 | 0.278 | 0.293 | 0.277 | 0.286 | 2,482,131.07 | 38,525,526.09 |
3/25/24 | 0.27 | 0.284 | 0.266 | 0.278 | 2,696,559.94 | 37,472,573.89 |
3/24/24 | 0.255 | 0.273 | 0.248 | 0.27 | 2,384,994.94 | 36,389,982.81 |
3/23/24 | 0.242 | 0.274 | 0.242 | 0.255 | 3,735,423.03 | 34,365,984.13 |
3/22/24 | 0.245 | 0.248 | 0.231 | 0.242 | 1,517,009.64 | 32,684,636.53 |
3/21/24 | 0.241 | 0.249 | 0.233 | 0.244 | 2,037,768.25 | 32,928,941.48 |
3/20/24 | 0.224 | 0.243 | 0.215 | 0.241 | 1,987,357.27 | 32,495,264.59 |
3/19/24 | 0.258 | 0.264 | 0.219 | 0.223 | 3,002,554.2 | 30,118,313.34 |
3/18/24 | 0.26 | 0.275 | 0.244 | 0.258 | 2,504,695.96 | 34,814,657.58 |
3/17/24 | 0.255 | 0.268 | 0.243 | 0.261 | 3,115,263.24 | 35,116,626.88 |
3/16/24 | 0.299 | 0.315 | 0.251 | 0.255 | 5,247,949.76 | 34,334,293.92 |
3/15/24 | 0.285 | 0.344 | 0.253 | 0.299 | 13,542,652.9 | 40,361,998.87 |
3/14/24 | 0.304 | 0.308 | 0.264 | 0.285 | 5,618,191.82 | 38,449,239.35 |
3/13/24 | 0.275 | 0.324 | 0.267 | 0.303 | 10,350,517.85 | 40,870,552.14 |
3/12/24 | 0.258 | 0.287 | 0.252 | 0.275 | 7,574,647.81 | 37,050,926.51 |
3/11/24 | 0.245 | 0.26 | 0.23 | 0.258 | 3,063,732.26 | 34,769,902.11 |
3/10/24 | 0.248 | 0.257 | 0.241 | 0.245 | 2,381,963.33 | 33,006,239.92 |
3/9/24 | 0.242 | 0.255 | 0.241 | 0.248 | 4,074,692.21 | 33,437,084.85 |
3/8/24 | 0.226 | 0.244 | 0.221 | 0.242 | 3,105,490.28 | 32,597,075.31 |
3/7/24 | 0.216 | 0.228 | 0.215 | 0.226 | 1,767,448.02 | 30,491,306.75 |
3/6/24 | 0.204 | 0.219 | 0.198 | 0.216 | 1,609,462.86 | 29,133,246.65 |
3/5/24 | 0.223 | 0.227 | 0.192 | 0.204 | 2,824,087.91 | 27,538,475.68 |
3/4/24 | 0.228 | 0.231 | 0.214 | 0.223 | 3,111,460.45 | 29,996,332.07 |
3/3/24 | 0.23 | 0.234 | 0.22 | 0.228 | 3,905,572.23 | 30,799,640.44 |
3/2/24 | 0.217 | 0.262 | 0.213 | 0.23 | 11,264,903.96 | 31,024,535.89 |
3/1/24 | 0.207 | 0.221 | 0.207 | 0.218 | 2,096,589.33 | 29,339,982.99 |
2/29/24 | 0.201 | 0.215 | 0.2 | 0.207 | 1,975,343.66 | 27,869,668.32 |
2/28/24 | 0.205 | 0.207 | 0.194 | 0.202 | 1,801,543.86 | 27,181,909.72 |
2/27/24 | 0.199 | 0.207 | 0.199 | 0.205 | 2,246,045.15 | 27,577,084.31 |
2/26/24 | 0.199 | 0.201 | 0.192 | 0.199 | 1,428,448.07 | 26,850,795.48 |
2/25/24 | 0.2 | 0.203 | 0.198 | 0.199 | 2,636,183.93 | 26,829,116.27 |
2/24/24 | 0.193 | 0.205 | 0.192 | 0.2 | 1,950,416.49 | 27,016,776.85 |
2/23/24 | 0.19 | 0.195 | 0.188 | 0.193 | 1,232,364.29 | 25,996,990.91 |
2/22/24 | 0.191 | 0.196 | 0.187 | 0.19 | 1,281,192.81 | 25,647,363.05 |
2/21/24 | 0.192 | 0.193 | 0.183 | 0.191 | 1,010,714.3 | 25,703,034.49 |
2/20/24 | 0.198 | 0.199 | 0.186 | 0.192 | 1,148,130.9 | 25,875,616.15 |
2/19/24 | 0.189 | 0.199 | 0.189 | 0.197 | 1,465,196.89 | 26,584,604.49 |
2/18/24 | 0.191 | 0.192 | 0.189 | 0.19 | 1,230,896.22 | 25,544,412.89 |
2/17/24 | 0.191 | 0.193 | 0.184 | 0.19 | 1,053,212.08 | 25,666,638 |
2/16/24 | 0.192 | 0.195 | 0.187 | 0.191 | 1,583,882.86 | 25,718,137.91 |
2/15/24 | 0.19 | 0.198 | 0.189 | 0.192 | 1,674,953.63 | 25,929,196.4 |
2/14/24 | 0.189 | 0.197 | 0.188 | 0.19 | 1,794,519.9 | 25,657,483.78 |
2/13/24 | 0.182 | 0.191 | 0.18 | 0.189 | 1,511,201.9 | 25,508,090.83 |
2/12/24 | 0.178 | 0.183 | 0.173 | 0.182 | 1,076,386.95 | 24,566,905.02 |
2/11/24 | 0.181 | 0.182 | 0.177 | 0.178 | 939,741.96 | 23,946,963.47 |
2/10/24 | 0.178 | 0.19 | 0.178 | 0.181 | 2,156,980.98 | 24,419,741.25 |
2/9/24 | 0.171 | 0.181 | 0.17 | 0.178 | 2,235,564.43 | 24,020,500.39 |
2/8/24 | 0.167 | 0.172 | 0.166 | 0.171 | 847,281.59 | 23,067,816.5 |
2/7/24 | 0.163 | 0.167 | 0.163 | 0.167 | 728,999.42 | 22,469,919.88 |
2/6/24 | 0.162 | 0.165 | 0.161 | 0.164 | 598,963.38 | 22,069,992.25 |
2/5/24 | 0.163 | 0.165 | 0.161 | 0.162 | 689,319.39 | 21,857,281.43 |
2/4/24 | 0.167 | 0.168 | 0.163 | 0.164 | 599,570.33 | 22,042,938.27 |
2/3/24 | 0.168 | 0.169 | 0.167 | 0.167 | 603,528.56 | 22,500,337.38 |
2/2/24 | 0.168 | 0.169 | 0.164 | 0.168 | 752,413.31 | 22,695,166.75 |
2/1/24 | 0.165 | 0.169 | 0.163 | 0.168 | 787,230.99 | 22,675,732.19 |
1/31/24 | 0.173 | 0.173 | 0.165 | 0.165 | 774,421 | 22,286,355.26 |
1/30/24 | 0.177 | 0.178 | 0.173 | 0.173 | 759,612.47 | 23,321,526.49 |
1/29/24 | 0.173 | 0.178 | 0.173 | 0.177 | 937,378.46 | 23,818,992.93 |
1/28/24 | 0.175 | 0.178 | 0.172 | 0.173 | 901,538.29 | 23,292,600.45 |
1/27/24 | 0.172 | 0.175 | 0.169 | 0.175 | 819,347.23 | 23,523,240.99 |