Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
3/28/24 | 0.24 | 0.269 | 0.238 | 0.243 | 523,024.18 | 25,559,825.04 |
3/27/24 | 0.262 | 0.262 | 0.239 | 0.24 | 288,914.75 | 25,277,994.56 |
3/26/24 | 0.26 | 0.275 | 0.258 | 0.262 | 365,354.46 | 27,584,956.16 |
3/25/24 | 0.263 | 0.272 | 0.245 | 0.259 | 540,521.52 | 27,290,012.77 |
3/24/24 | 0.245 | 0.287 | 0.23 | 0.261 | 687,718.94 | 27,490,988.69 |
3/23/24 | 0.243 | 0.25 | 0.233 | 0.245 | 346,866.52 | 25,759,950.65 |
3/22/24 | 0.237 | 0.256 | 0.229 | 0.243 | 434,820.92 | 25,597,847.61 |
3/21/24 | 0.238 | 0.243 | 0.236 | 0.237 | 299,612.49 | 24,901,094.91 |
3/20/24 | 0.218 | 0.251 | 0.214 | 0.238 | 512,639.31 | 25,024,218.6 |
3/19/24 | 0.243 | 0.244 | 0.212 | 0.218 | 360,857.74 | 22,909,713.03 |
3/18/24 | 0.282 | 0.284 | 0.238 | 0.243 | 497,838.54 | 25,523,893.03 |
3/17/24 | 0.257 | 0.309 | 0.253 | 0.285 | 601,851.28 | 29,994,586.96 |
3/16/24 | 0.267 | 0.281 | 0.255 | 0.257 | 480,068.8 | 26,997,475.42 |
3/15/24 | 0.296 | 0.297 | 0.255 | 0.267 | 426,672.74 | 28,078,156.06 |
3/14/24 | 0.319 | 0.319 | 0.272 | 0.296 | 868,871.24 | 31,117,196.29 |
3/13/24 | 0.273 | 0.359 | 0.273 | 0.319 | 1,704,968.82 | 33,549,128.74 |
3/12/24 | 0.266 | 0.278 | 0.254 | 0.273 | 747,383.48 | 28,772,442.04 |
3/11/24 | 0.244 | 0.268 | 0.227 | 0.264 | 763,395.2 | 27,780,607.43 |
3/10/24 | 0.242 | 0.249 | 0.228 | 0.244 | 469,195.9 | 25,706,284.98 |
3/9/24 | 0.23 | 0.246 | 0.218 | 0.242 | 719,238.94 | 25,489,839.6 |
3/8/24 | 0.245 | 0.245 | 0.228 | 0.23 | 414,846.85 | 24,250,771.42 |
3/7/24 | 0.252 | 0.265 | 0.237 | 0.245 | 469,376.68 | 25,755,433.47 |
3/6/24 | 0.236 | 0.258 | 0.232 | 0.253 | 454,551.05 | 26,578,219.47 |
3/5/24 | 0.259 | 0.262 | 0.219 | 0.236 | 760,241.87 | 24,812,639.36 |
3/4/24 | 0.277 | 0.279 | 0.248 | 0.259 | 966,103.1 | 27,272,387.56 |
3/3/24 | 0.213 | 0.299 | 0.203 | 0.277 | 1,813,320.27 | 29,204,274.64 |
3/2/24 | 0.207 | 0.213 | 0.204 | 0.213 | 266,684.88 | 22,409,499.53 |
3/1/24 | 0.197 | 0.208 | 0.197 | 0.207 | 207,768.12 | 21,750,602.8 |
2/29/24 | 0.2 | 0.211 | 0.197 | 0.197 | 324,352.58 | 20,744,716.8 |
2/28/24 | 0.198 | 0.217 | 0.196 | 0.2 | 342,841.35 | 21,097,420.65 |
2/27/24 | 0.202 | 0.221 | 0.196 | 0.198 | 709,401.37 | 20,806,610.39 |
2/26/24 | 0.193 | 0.219 | 0.185 | 0.202 | 901,647.86 | 21,300,028.53 |
2/25/24 | 0.196 | 0.197 | 0.187 | 0.193 | 161,522.82 | 20,324,861.98 |
2/24/24 | 0.185 | 0.196 | 0.181 | 0.196 | 210,434.16 | 20,676,740.1 |
2/23/24 | 0.188 | 0.213 | 0.179 | 0.185 | 454,142.58 | 19,452,888.88 |
2/22/24 | 0.186 | 0.195 | 0.182 | 0.188 | 211,679.38 | 19,835,959 |
2/21/24 | 0.19 | 0.19 | 0.183 | 0.187 | 161,464.65 | 19,642,197.34 |
2/19/24 | 0.2 | 0.206 | 0.197 | 0.2 | 206,965.08 | 21,005,537.37 |
2/18/24 | 0.198 | 0.202 | 0.195 | 0.2 | 201,495.52 | 21,022,662.38 |
2/17/24 | 0.201 | 0.202 | 0.196 | 0.198 | 131,345.87 | 20,870,342.72 |
2/15/24 | 0.205 | 0.206 | 0.199 | 0.203 | 209,790.39 | 21,359,993.13 |
2/14/24 | 0.196 | 0.214 | 0.195 | 0.205 | 259,398.95 | 21,597,991.21 |
2/13/24 | 0.194 | 0.211 | 0.193 | 0.196 | 331,503.48 | 20,668,318.22 |
2/12/24 | 0.194 | 0.196 | 0.189 | 0.194 | 232,626.9 | 20,439,663.96 |
2/10/24 | 0.178 | 0.25 | 0.176 | 0.199 | 1,587,024.63 | 20,958,807.51 |
2/8/24 | 0.163 | 0.167 | 0.16 | 0.161 | 134,738.97 | 16,907,825.25 |
2/7/24 | 0.16 | 0.166 | 0.155 | 0.163 | 151,463.58 | 16,512,996.4 |
2/6/24 | 0.158 | 0.182 | 0.158 | 0.16 | 307,749.97 | 16,155,598.06 |
2/5/24 | 0.155 | 0.16 | 0.15 | 0.159 | 191,577.45 | 16,021,310.18 |
2/4/24 | 0.156 | 0.166 | 0.152 | 0.155 | 241,171.13 | 15,673,614.92 |
2/3/24 | 0.154 | 0.16 | 0.154 | 0.156 | 178,209.43 | 15,807,143.47 |
2/2/24 | 0.152 | 0.157 | 0.151 | 0.154 | 161,225.04 | 15,525,870.9 |
2/1/24 | 0.159 | 0.16 | 0.148 | 0.152 | 196,848.39 | 15,337,905.85 |
1/31/24 | 0.174 | 0.174 | 0.158 | 0.159 | 243,544.5 | 16,076,982.01 |
1/30/24 | 0.165 | 0.179 | 0.16 | 0.174 | 321,386.69 | 17,585,906.39 |
1/29/24 | 0.164 | 0.165 | 0.16 | 0.165 | 188,319.69 | 16,669,232.53 |
1/28/24 | 0.165 | 0.169 | 0.16 | 0.164 | 185,720.31 | 16,564,278.21 |
1/26/24 | 0.156 | 0.172 | 0.152 | 0.165 | 260,140.23 | 16,715,060.75 |
1/25/24 | 0.166 | 0.166 | 0.151 | 0.156 | 266,274.01 | 15,769,425.04 |
1/24/24 | 0.163 | 0.167 | 0.158 | 0.166 | 225,702.98 | 16,770,689.75 |
1/23/24 | 0.177 | 0.186 | 0.152 | 0.163 | 546,270.56 | 16,454,955.64 |
1/22/24 | 0.198 | 0.2 | 0.177 | 0.177 | 209,528.29 | 17,875,370.7 |
1/21/24 | 0.2 | 0.202 | 0.195 | 0.198 | 168,412.5 | 20,024,477.09 |
1/19/24 | 0.194 | 0.199 | 0.186 | 0.193 | 225,740.72 | 19,539,035.03 |
1/18/24 | 0.198 | 0.235 | 0.194 | 0.194 | 523,126.71 | 19,628,275.55 |
1/17/24 | 0.203 | 0.203 | 0.196 | 0.198 | 206,015.46 | 20,044,499.68 |
1/16/24 | 0.211 | 0.212 | 0.201 | 0.203 | 266,467.63 | 20,468,052.04 |
1/15/24 | 0.233 | 0.233 | 0.205 | 0.211 | 619,434.06 | 21,320,721.04 |
1/14/24 | 0.189 | 0.271 | 0.188 | 0.233 | 1,288,193.01 | 23,521,733.62 |
1/13/24 | 0.199 | 0.202 | 0.189 | 0.189 | 332,300.52 | 19,128,616.59 |
1/12/24 | 0.213 | 0.214 | 0.197 | 0.199 | 235,583.27 | 20,092,727.03 |
1/10/24 | 0.194 | 0.211 | 0.192 | 0.209 | 255,521.39 | 21,171,201.68 |
1/4/24 | 0.208 | 0.232 | 0.203 | 0.208 | 526,009.52 | 21,004,785.22 |
1/2/24 | 0.233 | 0.243 | 0.215 | 0.217 | 358,970.52 | 21,944,563.99 |
12/31/23 | 0.217 | 0.28 | 0.209 | 0.236 | 984,199.45 | 23,849,835.06 |
12/27/23 | 0.241 | 0.248 | 0.224 | 0.228 | 401,852.87 | 23,027,926.37 |
12/24/23 | 0.24 | 0.293 | 0.22 | 0.259 | 1,876,387.36 | 26,145,442.86 |
12/22/23 | 0.214 | 0.249 | 0.199 | 0.232 | 781,112.16 | 23,432,461.99 |
12/21/23 | 0.206 | 0.271 | 0.202 | 0.214 | 2,420,032.12 | 21,652,871.26 |
12/20/23 | 0.166 | 0.224 | 0.163 | 0.206 | 948,771.95 | 20,849,295.43 |
12/16/23 | 0.17 | 0.188 | 0.169 | 0.178 | 271,678.68 | 18,036,257.06 |
12/14/23 | 0.18 | 0.187 | 0.167 | 0.169 | 433,107.67 | 17,041,527.79 |
12/11/23 | 0.198 | 0.217 | 0.157 | 0.177 | 1,269,893.47 | 17,902,872.57 |
4/30/23 | 0.114 | 0.116 | 0.111 | 0.113 | 175,430.17 | 9,506,212.9 |
4/29/23 | 0.118 | 0.118 | 0.113 | 0.114 | 174,514.66 | 9,584,952.8 |
4/28/23 | 0.12 | 0.12 | 0.115 | 0.118 | 179,187.45 | 9,898,692.06 |
4/27/23 | 0.122 | 0.123 | 0.119 | 0.12 | 159,587.7 | 10,090,211.57 |
4/26/23 | 0.129 | 0.13 | 0.12 | 0.122 | 205,771.5 | 10,276,259.26 |
4/25/23 | 0.12 | 0.131 | 0.118 | 0.129 | 197,367.86 | 10,866,350.02 |
4/24/23 | 0.125 | 0.125 | 0.119 | 0.12 | 150,285.65 | 10,119,352.89 |