Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
3/27/24 | 0.209 | 0.216 | 0.186 | 0.193 | 26,193.03 | 1,653,442.27 |
3/26/24 | 0.221 | 0.229 | 0.207 | 0.21 | 28,443.96 | 1,798,725.38 |
3/25/24 | 0.216 | 0.229 | 0.213 | 0.221 | 25,853 | 1,893,248.96 |
3/24/24 | 0.214 | 0.218 | 0.202 | 0.216 | 27,535.91 | 1,844,655.9 |
3/23/24 | 0.201 | 0.243 | 0.201 | 0.214 | 26,610 | 1,829,650.19 |
3/22/24 | 0.213 | 0.223 | 0.201 | 0.201 | 29,011.1 | 1,722,252.1 |
3/21/24 | 0.208 | 0.236 | 0.205 | 0.215 | 34,401.69 | 1,821,520.95 |
3/20/24 | 0.277 | 0.286 | 0.201 | 0.208 | 65,622.67 | 1,775,231.65 |
3/19/24 | 0.299 | 0.301 | 0.274 | 0.277 | 23,971.37 | 2,364,251.9 |
3/18/24 | 0.302 | 0.308 | 0.292 | 0.299 | 23,727.1 | 2,560,330.88 |
3/17/24 | 0.306 | 0.315 | 0.296 | 0.307 | 29,374.06 | 2,628,957.37 |
3/16/24 | 0.322 | 0.327 | 0.304 | 0.306 | 31,024.64 | 2,613,767.67 |
3/15/24 | 0.31 | 0.322 | 0.287 | 0.322 | 32,277.92 | 2,751,316.98 |
3/14/24 | 0.312 | 0.343 | 0.296 | 0.309 | 44,023.42 | 2,641,904.04 |
3/13/24 | 0.268 | 0.314 | 0.26 | 0.312 | 33,767.06 | 2,670,656.95 |
3/12/24 | 0.267 | 0.275 | 0.255 | 0.268 | 21,745.21 | 2,287,696.74 |
3/11/24 | 0.233 | 0.277 | 0.228 | 0.267 | 32,461.14 | 2,281,918.33 |
3/10/24 | 0.239 | 0.24 | 0.226 | 0.234 | 33,375.41 | 1,996,805.18 |
3/9/24 | 0.249 | 0.258 | 0.235 | 0.239 | 30,845.68 | 2,045,176.04 |
3/8/24 | 0.276 | 0.287 | 0.243 | 0.249 | 30,794.44 | 2,125,096.45 |
3/7/24 | 0.246 | 0.281 | 0.243 | 0.276 | 21,434.18 | 2,363,663.88 |
3/6/24 | 0.233 | 0.246 | 0.222 | 0.246 | 24,191.71 | 2,103,341.67 |
3/5/24 | 0.235 | 0.24 | 0.204 | 0.233 | 28,677.89 | 1,989,257.04 |
3/4/24 | 0.251 | 0.262 | 0.226 | 0.235 | 23,423.2 | 2,009,032.54 |
3/3/24 | 0.237 | 0.262 | 0.234 | 0.25 | 21,079.78 | 2,139,071.66 |
3/2/24 | 0.215 | 0.247 | 0.215 | 0.237 | 26,943.81 | 2,030,236.36 |
3/1/24 | 0.206 | 0.218 | 0.206 | 0.215 | 25,533.7 | 1,841,384.75 |
2/29/24 | 0.226 | 0.231 | 0.201 | 0.206 | 49,046.02 | 1,761,779.87 |
2/28/24 | 0.262 | 0.272 | 0.225 | 0.226 | 38,972 | 1,936,135.46 |
2/27/24 | 0.261 | 0.265 | 0.255 | 0.262 | 22,524.11 | 2,244,118.98 |
2/26/24 | 0.265 | 0.268 | 0.245 | 0.261 | 25,533.19 | 2,231,730.33 |
2/25/24 | 0.253 | 0.265 | 0.245 | 0.265 | 25,912.07 | 2,263,862.01 |
2/24/24 | 0.251 | 0.273 | 0.249 | 0.253 | 21,823.43 | 2,158,897.37 |
2/23/24 | 0.254 | 0.265 | 0.244 | 0.251 | 20,659.34 | 2,148,021.99 |
2/22/24 | 0.248 | 0.26 | 0.246 | 0.253 | 30,399.27 | 2,166,768.41 |
2/21/24 | 0.286 | 0.294 | 0.245 | 0.248 | 29,419.01 | 2,121,170.08 |
2/20/24 | 0.281 | 0.31 | 0.276 | 0.288 | 22,364.6 | 2,458,164.53 |
2/19/24 | 0.284 | 0.302 | 0.278 | 0.281 | 36,449.33 | 2,404,253.26 |
2/18/24 | 0.267 | 0.299 | 0.264 | 0.284 | 40,473.58 | 2,429,451.62 |
2/17/24 | 0.276 | 0.287 | 0.263 | 0.266 | 22,543.26 | 2,271,559.41 |
2/16/24 | 0.28 | 0.287 | 0.261 | 0.276 | 36,192.99 | 2,363,054.92 |
2/15/24 | 0.276 | 0.298 | 0.275 | 0.284 | 30,457.5 | 2,432,242.96 |
2/14/24 | 0.295 | 0.312 | 0.276 | 0.276 | 30,050.21 | 2,359,714.76 |
2/13/24 | 0.328 | 0.332 | 0.293 | 0.295 | 27,224.83 | 2,523,578.06 |
2/12/24 | 0.319 | 0.334 | 0.316 | 0.33 | 23,377.24 | 2,819,403.26 |
2/11/24 | 0.331 | 0.336 | 0.316 | 0.319 | 28,511.81 | 2,729,468.41 |
2/10/24 | 0.337 | 0.34 | 0.315 | 0.331 | 30,026.04 | 2,829,886.41 |
2/9/24 | 0.329 | 0.339 | 0.326 | 0.336 | 21,458.39 | 2,872,848.48 |
2/8/24 | 0.32 | 0.33 | 0.316 | 0.329 | 23,288.79 | 2,814,738.04 |
2/7/24 | 0.319 | 0.324 | 0.304 | 0.32 | 25,522.76 | 2,737,623.68 |
2/6/24 | 0.32 | 0.33 | 0.315 | 0.318 | 32,630.79 | 2,714,547.45 |
2/5/24 | 0.344 | 0.351 | 0.32 | 0.32 | 27,527.99 | 2,731,310.04 |
2/4/24 | 0.34 | 0.347 | 0.337 | 0.344 | 22,432.78 | 2,938,053.93 |
2/3/24 | 0.348 | 0.35 | 0.334 | 0.34 | 23,179.86 | 2,899,473.94 |
2/2/24 | 0.378 | 0.382 | 0.345 | 0.348 | 30,858.23 | 2,967,151.86 |
2/1/24 | 0.373 | 0.381 | 0.371 | 0.378 | 23,129.15 | 3,226,251.38 |
1/31/24 | 0.394 | 0.394 | 0.372 | 0.372 | 23,398.92 | 3,177,586.66 |
1/30/24 | 0.405 | 0.41 | 0.387 | 0.394 | 30,626.49 | 3,360,198.56 |
1/29/24 | 0.408 | 0.413 | 0.399 | 0.405 | 22,297.84 | 3,458,638.28 |
1/28/24 | 0.416 | 0.418 | 0.406 | 0.408 | 21,376.25 | 3,478,336.8 |
1/27/24 | 0.413 | 0.417 | 0.405 | 0.415 | 21,357.92 | 3,535,781.13 |
1/26/24 | 0.349 | 0.418 | 0.343 | 0.413 | 34,244.51 | 3,521,154.33 |
1/25/24 | 0.391 | 0.393 | 0.342 | 0.349 | 31,572.07 | 2,972,527.18 |
1/24/24 | 0.378 | 0.392 | 0.374 | 0.391 | 26,914.87 | 3,328,718.8 |
1/23/24 | 0.392 | 0.396 | 0.371 | 0.384 | 21,872.54 | 3,272,759.22 |
1/22/24 | 0.431 | 0.434 | 0.392 | 0.395 | 29,041.95 | 3,366,434.52 |
1/21/24 | 0.431 | 0.438 | 0.429 | 0.43 | 21,910.33 | 3,655,527.29 |
1/20/24 | 0.445 | 0.452 | 0.426 | 0.431 | 27,983.27 | 3,658,669.57 |
1/19/24 | 0.448 | 0.45 | 0.431 | 0.444 | 23,486.86 | 3,769,788.9 |
1/18/24 | 0.453 | 0.463 | 0.444 | 0.448 | 22,343.47 | 3,804,700.56 |
1/17/24 | 0.488 | 0.493 | 0.445 | 0.453 | 37,525.2 | 3,848,593.52 |
1/16/24 | 0.448 | 0.489 | 0.408 | 0.488 | 43,243.7 | 4,145,533.22 |
1/15/24 | 0.464 | 0.479 | 0.445 | 0.448 | 30,612.6 | 3,809,262.06 |
1/14/24 | 0.48 | 0.481 | 0.464 | 0.464 | 22,046.02 | 3,940,116.75 |
1/13/24 | 0.436 | 0.508 | 0.431 | 0.48 | 42,232.66 | 4,073,692.51 |
1/12/24 | 0.507 | 0.51 | 0.4 | 0.436 | 76,590.82 | 3,701,243.54 |
1/11/24 | 0.525 | 0.538 | 0.504 | 0.508 | 31,283.78 | 4,305,240.93 |
1/10/24 | 0.552 | 0.566 | 0.522 | 0.525 | 36,631.84 | 4,451,251.59 |
1/9/24 | 0.568 | 0.57 | 0.55 | 0.553 | 24,671.15 | 4,693,760.22 |
1/8/24 | 0.562 | 0.593 | 0.558 | 0.569 | 37,860.84 | 4,821,560.86 |
1/7/24 | 0.577 | 0.582 | 0.56 | 0.562 | 25,571.5 | 4,762,439.52 |
1/6/24 | 0.621 | 0.621 | 0.575 | 0.577 | 29,330 | 4,887,475.18 |
1/5/24 | 0.622 | 0.629 | 0.615 | 0.621 | 31,404.41 | 5,257,064.47 |
1/4/24 | 0.622 | 0.629 | 0.618 | 0.622 | 26,019.03 | 5,265,137.66 |
1/3/24 | 0.632 | 0.647 | 0.604 | 0.622 | 36,108.94 | 5,265,693.06 |
1/2/24 | 0.643 | 0.657 | 0.631 | 0.632 | 28,753.07 | 5,349,205.71 |
1/1/24 | 0.638 | 0.645 | 0.633 | 0.643 | 38,758.47 | 5,444,201.87 |
12/31/23 | 0.661 | 0.669 | 0.637 | 0.638 | 30,730.35 | 5,392,971.33 |
12/30/23 | 0.713 | 0.715 | 0.658 | 0.662 | 34,151.38 | 5,593,814.51 |
12/29/23 | 0.738 | 0.74 | 0.709 | 0.713 | 26,237.94 | 6,032,103.25 |