Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
3/28/24 | 0.305 | 0.31 | 0.301 | 0.307 | 86,040.22 | 20,457,449.85 |
3/27/24 | 0.325 | 0.347 | 0.301 | 0.305 | 156,442.14 | 20,315,451.95 |
3/26/24 | 0.326 | 0.334 | 0.319 | 0.324 | 162,062.71 | 21,605,031.8 |
3/25/24 | 0.316 | 0.345 | 0.315 | 0.326 | 130,083.34 | 21,720,659.94 |
3/24/24 | 0.301 | 0.317 | 0.298 | 0.316 | 77,447.67 | 21,083,561 |
3/23/24 | 0.289 | 0.304 | 0.288 | 0.301 | 129,030.12 | 20,081,940.29 |
3/22/24 | 0.288 | 0.299 | 0.281 | 0.289 | 132,834.17 | 19,236,076.11 |
3/21/24 | 0.291 | 0.294 | 0.282 | 0.288 | 100,378.98 | 19,170,495.22 |
3/20/24 | 0.266 | 0.295 | 0.259 | 0.29 | 182,050.6 | 19,354,131.64 |
3/18/24 | 0.296 | 0.313 | 0.276 | 0.281 | 151,838.81 | 18,751,251.94 |
3/17/24 | 0.277 | 0.3 | 0.269 | 0.299 | 162,760.96 | 19,919,049.53 |
3/15/24 | 0.318 | 0.327 | 0.296 | 0.304 | 199,842.52 | 20,274,569.2 |
3/14/24 | 0.33 | 0.337 | 0.305 | 0.318 | 237,193.95 | 21,154,266.27 |
3/13/24 | 0.326 | 0.331 | 0.317 | 0.33 | 189,121.97 | 21,975,818.87 |
3/12/24 | 0.338 | 0.348 | 0.315 | 0.326 | 171,629.39 | 21,701,545.02 |
3/11/24 | 0.327 | 0.347 | 0.316 | 0.338 | 114,685.8 | 22,510,654.65 |
3/10/24 | 0.331 | 0.335 | 0.319 | 0.327 | 154,682.63 | 21,804,899.18 |
3/9/24 | 0.334 | 0.34 | 0.33 | 0.331 | 123,968.17 | 22,039,459.74 |
3/8/24 | 0.347 | 0.358 | 0.326 | 0.334 | 158,117.47 | 22,265,631.86 |
3/7/24 | 0.334 | 0.354 | 0.322 | 0.347 | 224,125.07 | 23,145,317.67 |
3/6/24 | 0.323 | 0.341 | 0.313 | 0.334 | 271,467.72 | 22,225,587.52 |
3/5/24 | 0.371 | 0.462 | 0.295 | 0.323 | 1,054,179 | 21,533,868.76 |
3/4/24 | 0.425 | 0.448 | 0.371 | 0.372 | 371,652.91 | 24,812,019.53 |
3/3/24 | 0.372 | 0.426 | 0.357 | 0.425 | 211,079.68 | 28,314,787.49 |
3/2/24 | 0.328 | 0.412 | 0.327 | 0.371 | 305,421.84 | 24,746,024.08 |
3/1/24 | 0.294 | 0.375 | 0.294 | 0.328 | 114,935.79 | 21,833,147.87 |
2/29/24 | 0.299 | 0.362 | 0.289 | 0.294 | 227,356.6 | 19,590,070.64 |
2/28/24 | 0.287 | 0.319 | 0.284 | 0.299 | 241,778.77 | 19,911,745.33 |
2/27/24 | 0.294 | 0.294 | 0.283 | 0.287 | 159,290.06 | 19,138,961.64 |
2/26/24 | 0.296 | 0.296 | 0.283 | 0.294 | 91,313.94 | 19,572,153.1 |
2/25/24 | 0.304 | 0.37 | 0.294 | 0.296 | 55,667.91 | 19,709,579.65 |
2/24/24 | 0.308 | 0.311 | 0.299 | 0.304 | 166,695.1 | 20,259,129.32 |
2/22/24 | 0.327 | 0.332 | 0.322 | 0.323 | 91,637.84 | 21,499,900.07 |
2/21/24 | 0.339 | 0.34 | 0.316 | 0.327 | 104,156.33 | 21,773,195.21 |
2/20/24 | 0.349 | 0.357 | 0.33 | 0.339 | 251,352.99 | 22,606,013.43 |
2/19/24 | 0.35 | 0.37 | 0.342 | 0.349 | 114,561.27 | 23,253,341.25 |
2/18/24 | 0.347 | 0.409 | 0.344 | 0.351 | 40,826.46 | 23,375,410.18 |
2/15/24 | 0.384 | 0.39 | 0.351 | 0.355 | 132,740.72 | 23,650,606.53 |
2/14/24 | 0.36 | 0.388 | 0.356 | 0.384 | 292,401.39 | 25,587,562.57 |
2/13/24 | 0.369 | 0.369 | 0.357 | 0.36 | 229,081.39 | 23,997,305.42 |
2/12/24 | 0.359 | 0.374 | 0.355 | 0.369 | 61,071.11 | 24,607,155.9 |
2/11/24 | 0.359 | 0.366 | 0.357 | 0.36 | 36,181.54 | 23,965,292.48 |
2/10/24 | 0.355 | 0.363 | 0.352 | 0.359 | 21,268.73 | 23,930,649.27 |
2/9/24 | 0.342 | 0.356 | 0.341 | 0.355 | 50,859.9 | 23,670,596.71 |
2/7/24 | 0.327 | 0.343 | 0.325 | 0.343 | 46,723.72 | 22,828,791.67 |
2/6/24 | 0.312 | 0.329 | 0.311 | 0.328 | 112,790.46 | 21,837,018.6 |
2/5/24 | 0.314 | 0.318 | 0.309 | 0.312 | 134,487.11 | 20,767,322.07 |
2/4/24 | 0.321 | 0.384 | 0.313 | 0.314 | 44,921.71 | 20,915,424.75 |
2/3/24 | 0.323 | 0.326 | 0.319 | 0.32 | 27,654.95 | 21,349,493.53 |
2/2/24 | 0.32 | 0.324 | 0.317 | 0.323 | 48,457.67 | 21,532,851.79 |
2/1/24 | 0.316 | 0.321 | 0.31 | 0.32 | 60,308.88 | 21,339,859.61 |
1/31/24 | 0.33 | 0.33 | 0.314 | 0.316 | 70,426.43 | 21,063,331.97 |
1/30/24 | 0.347 | 0.348 | 0.33 | 0.33 | 67,839.55 | 21,988,055.09 |
1/29/24 | 0.683 | 0.688 | 0.338 | 0.347 | 53,731.05 | 23,107,353.68 |
1/28/24 | 0.664 | 0.687 | 0.662 | 0.683 | 79,181.19 | 45,481,055.46 |
1/27/24 | 0.644 | 0.665 | 0.636 | 0.664 | 82,233.84 | 44,217,765.66 |
1/26/24 | 0.551 | 0.651 | 0.55 | 0.644 | 84,429.51 | 42,922,527.26 |
1/25/24 | 0.618 | 0.619 | 0.547 | 0.551 | 93,503.6 | 36,707,660.66 |
1/24/24 | 0.551 | 0.619 | 0.549 | 0.618 | 82,651.49 | 41,147,659.41 |
1/23/24 | 0.564 | 0.584 | 0.522 | 0.551 | 93,302.64 | 36,724,673.04 |
1/22/24 | 0.643 | 0.646 | 0.578 | 0.579 | 88,191.74 | 38,541,101.68 |
1/21/24 | 0.661 | 0.662 | 0.63 | 0.643 | 84,888.42 | 42,821,236.43 |
1/20/24 | 0.581 | 0.663 | 0.578 | 0.661 | 81,211.33 | 44,043,729.48 |
1/19/24 | 0.638 | 0.643 | 0.58 | 0.581 | 97,707.91 | 38,680,416.28 |
1/18/24 | 0.604 | 0.652 | 0.598 | 0.638 | 86,556.12 | 42,497,112.59 |
1/17/24 | 0.395 | 0.612 | 0.393 | 0.604 | 104,371.05 | 40,221,595.19 |
1/16/24 | 0.382 | 0.499 | 0.382 | 0.395 | 194,137.79 | 26,303,561.5 |
1/15/24 | 0.366 | 0.72 | 0.354 | 0.382 | 86,091.04 | 25,428,915.14 |
1/14/24 | 0.353 | 0.715 | 0.343 | 0.366 | 100,114.87 | 24,395,973.05 |
1/13/24 | 0.333 | 0.361 | 0.325 | 0.353 | 104,681.3 | 23,487,003.73 |
1/12/24 | 0.57 | 0.588 | 0.323 | 0.333 | 105,607.15 | 22,166,442.84 |
1/10/24 | 0.568 | 0.641 | 0.567 | 0.599 | 117,583.25 | 39,869,525.91 |
1/9/24 | 0.627 | 0.707 | 0.561 | 0.568 | 112,451.03 | 37,826,813.27 |
1/7/24 | 0.622 | 0.623 | 0.61 | 0.615 | 301,665.11 | 40,993,090.43 |
1/6/24 | 0.646 | 0.646 | 0.619 | 0.622 | 445,687.87 | 41,403,670.55 |
1/5/24 | 0.675 | 0.675 | 0.645 | 0.646 | 496,219.43 | 43,046,593.41 |
1/4/24 | 0.704 | 0.704 | 0.65 | 0.674 | 475,159.48 | 44,930,961.31 |
1/3/24 | 0.671 | 0.715 | 0.664 | 0.704 | 663,422.08 | 46,896,430.81 |
1/2/24 | 0.6 | 0.675 | 0.6 | 0.671 | 1,374,048.71 | 44,679,392.73 |
1/1/24 | 0.601 | 0.68 | 0.597 | 0.6 | 4,392,240.13 | 39,971,265.37 |
12/31/23 | 0.573 | 0.598 | 0.565 | 0.598 | 412,237.16 | 39,854,619.08 |
12/30/23 | 0.573 | 0.576 | 0.57 | 0.573 | 98,923.27 | 38,198,339.13 |
12/29/23 | 0.58 | 0.582 | 0.571 | 0.573 | 210,413.95 | 38,179,439.68 |
12/28/23 | 0.587 | 0.593 | 0.576 | 0.58 | 265,742.11 | 38,648,929.3 |
12/27/23 | 0.577 | 0.587 | 0.568 | 0.587 | 219,337.39 | 39,085,973.33 |
12/26/23 | 0.584 | 0.592 | 0.566 | 0.577 | 379,535.82 | 38,420,524.99 |
12/25/23 | 0.579 | 0.586 | 0.576 | 0.585 | 171,175.5 | 38,958,653.98 |
12/23/23 | 0.586 | 0.588 | 0.577 | 0.583 | 127,814.47 | 38,857,937.09 |
12/22/23 | 0.585 | 0.589 | 0.579 | 0.587 | 181,105.33 | 39,077,847.1 |
12/21/23 | 0.576 | 0.587 | 0.573 | 0.585 | 613,134.46 | 38,946,318.58 |