Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
3/28/24 | 0.401 | 0.461 | 0.396 | 0.436 | 11,280,106.65 | 71,384,292.75 |
3/27/24 | 0.415 | 0.422 | 0.397 | 0.401 | 5,626,148.26 | 65,523,051.33 |
3/26/24 | 0.401 | 0.421 | 0.395 | 0.413 | 6,484,836.58 | 67,523,050.83 |
3/25/24 | 0.384 | 0.412 | 0.379 | 0.401 | 6,499,766.7 | 65,484,060.3 |
3/24/24 | 0.373 | 0.384 | 0.365 | 0.384 | 4,275,636.59 | 62,747,478.63 |
3/23/24 | 0.359 | 0.389 | 0.359 | 0.373 | 7,498,567.19 | 61,028,889.52 |
3/22/24 | 0.376 | 0.382 | 0.35 | 0.359 | 6,912,770.52 | 58,659,632.98 |
3/21/24 | 0.365 | 0.377 | 0.353 | 0.376 | 7,360,982.19 | 61,464,381.13 |
3/20/24 | 0.327 | 0.366 | 0.315 | 0.366 | 7,942,892.31 | 59,766,992.81 |
3/19/24 | 0.349 | 0.355 | 0.308 | 0.327 | 7,298,146.68 | 53,449,125.57 |
3/18/24 | 0.374 | 0.375 | 0.336 | 0.348 | 6,711,552.68 | 56,888,909.71 |
3/17/24 | 0.352 | 0.377 | 0.333 | 0.374 | 6,477,502.71 | 61,105,291.6 |
3/16/24 | 0.393 | 0.412 | 0.345 | 0.352 | 7,848,600.12 | 57,437,301.01 |
3/15/24 | 0.417 | 0.429 | 0.377 | 0.393 | 10,826,820.23 | 64,054,262.79 |
3/14/24 | 0.439 | 0.444 | 0.402 | 0.417 | 7,589,042.6 | 67,999,931.82 |
3/13/24 | 0.43 | 0.444 | 0.416 | 0.439 | 9,621,111.63 | 71,585,520.38 |
3/12/24 | 0.441 | 0.454 | 0.403 | 0.43 | 7,765,882.71 | 70,081,768.02 |
3/11/24 | 0.431 | 0.463 | 0.406 | 0.441 | 11,641,725.63 | 71,867,849.82 |
3/10/24 | 0.441 | 0.489 | 0.422 | 0.431 | 20,186,261.95 | 70,241,167.98 |
3/9/24 | 0.38 | 0.448 | 0.379 | 0.441 | 21,202,467.03 | 71,904,592.15 |
3/8/24 | 0.356 | 0.388 | 0.353 | 0.379 | 10,109,180.86 | 61,672,705.82 |
3/7/24 | 0.339 | 0.358 | 0.333 | 0.356 | 7,949,690.94 | 57,903,525.02 |
3/6/24 | 0.32 | 0.34 | 0.308 | 0.339 | 5,842,239.73 | 52,925,349.98 |
3/5/24 | 0.351 | 0.351 | 0.301 | 0.32 | 8,459,969.05 | 49,941,194.22 |
3/4/24 | 0.358 | 0.366 | 0.343 | 0.351 | 6,537,316.83 | 54,823,589.67 |
3/3/24 | 0.37 | 0.39 | 0.346 | 0.358 | 9,802,224.47 | 55,942,167.17 |
3/2/24 | 0.326 | 0.378 | 0.321 | 0.371 | 10,043,435.65 | 57,927,025.07 |
3/1/24 | 0.301 | 0.328 | 0.301 | 0.326 | 5,190,560.86 | 50,983,591.64 |
2/29/24 | 0.299 | 0.313 | 0.296 | 0.301 | 4,154,413.71 | 47,040,387.93 |
2/28/24 | 0.294 | 0.327 | 0.29 | 0.299 | 7,643,427.31 | 46,750,688.14 |
2/27/24 | 0.302 | 0.305 | 0.289 | 0.295 | 5,125,300.78 | 46,052,859.4 |
2/26/24 | 0.279 | 0.319 | 0.279 | 0.302 | 11,974,616.01 | 47,151,599.09 |
2/25/24 | 0.282 | 0.284 | 0.275 | 0.279 | 2,159,222.23 | 43,650,393.68 |
2/24/24 | 0.265 | 0.283 | 0.261 | 0.282 | 3,089,730.48 | 44,137,823.35 |
2/23/24 | 0.272 | 0.274 | 0.261 | 0.265 | 2,836,021.26 | 41,480,290.81 |
2/22/24 | 0.267 | 0.278 | 0.26 | 0.272 | 2,938,860.75 | 42,557,324.13 |
2/21/24 | 0.276 | 0.28 | 0.256 | 0.267 | 3,306,767.94 | 41,713,867.27 |
2/20/24 | 0.28 | 0.287 | 0.265 | 0.276 | 4,209,262.88 | 43,146,684.81 |
2/19/24 | 0.278 | 0.286 | 0.274 | 0.279 | 4,085,693 | 43,655,180.89 |
2/18/24 | 0.284 | 0.296 | 0.274 | 0.278 | 5,849,128.24 | 43,386,986.61 |
2/17/24 | 0.272 | 0.294 | 0.262 | 0.284 | 9,593,990.15 | 44,398,494.24 |
2/16/24 | 0.261 | 0.278 | 0.257 | 0.272 | 4,816,831.95 | 42,535,266.33 |
2/15/24 | 0.256 | 0.263 | 0.256 | 0.261 | 3,686,481.81 | 40,736,667.12 |
2/14/24 | 0.254 | 0.258 | 0.247 | 0.256 | 3,649,988.33 | 40,055,656.45 |
2/13/24 | 0.251 | 0.261 | 0.247 | 0.254 | 4,391,128.08 | 39,653,763.78 |
2/12/24 | 0.245 | 0.272 | 0.238 | 0.251 | 11,947,315.94 | 39,209,841.14 |
2/11/24 | 0.237 | 0.25 | 0.237 | 0.245 | 3,285,825.97 | 38,321,418.07 |
2/10/24 | 0.241 | 0.244 | 0.234 | 0.237 | 2,474,661.61 | 37,052,350 |
2/9/24 | 0.227 | 0.242 | 0.227 | 0.241 | 2,774,107.21 | 37,696,205.15 |
2/8/24 | 0.227 | 0.232 | 0.226 | 0.227 | 1,892,300.08 | 35,548,357.81 |
2/7/24 | 0.222 | 0.23 | 0.22 | 0.227 | 2,092,462.26 | 35,529,363.55 |
2/6/24 | 0.216 | 0.222 | 0.215 | 0.222 | 1,999,535.07 | 34,717,831.1 |
2/5/24 | 0.222 | 0.223 | 0.214 | 0.216 | 2,125,864.75 | 33,801,794.23 |
2/4/24 | 0.222 | 0.225 | 0.22 | 0.221 | 1,630,036.93 | 34,607,558.31 |
2/3/24 | 0.226 | 0.229 | 0.222 | 0.222 | 2,297,566.85 | 34,738,560.58 |
2/2/24 | 0.225 | 0.229 | 0.222 | 0.226 | 2,505,749.21 | 35,313,472.86 |
2/1/24 | 0.224 | 0.228 | 0.22 | 0.225 | 2,505,141.04 | 35,155,907.15 |
1/31/24 | 0.235 | 0.235 | 0.223 | 0.224 | 3,604,886.33 | 35,010,001.72 |
1/30/24 | 0.245 | 0.25 | 0.235 | 0.235 | 4,147,929.27 | 36,761,422.3 |
1/29/24 | 0.244 | 0.248 | 0.239 | 0.245 | 2,567,687.57 | 38,344,064.72 |
1/28/24 | 0.247 | 0.25 | 0.242 | 0.244 | 2,469,186.87 | 38,109,202.16 |
1/27/24 | 0.249 | 0.25 | 0.245 | 0.247 | 2,363,763.41 | 38,607,586.75 |
1/26/24 | 0.243 | 0.249 | 0.232 | 0.249 | 3,349,756.25 | 38,882,653.13 |
1/25/24 | 0.248 | 0.248 | 0.236 | 0.243 | 2,306,366.83 | 37,939,820.24 |
1/24/24 | 0.245 | 0.251 | 0.242 | 0.248 | 2,202,035.77 | 38,752,840.63 |
1/23/24 | 0.245 | 0.251 | 0.231 | 0.245 | 3,447,051.45 | 38,230,813.04 |
1/22/24 | 0.262 | 0.263 | 0.244 | 0.245 | 3,156,529.5 | 38,246,497.32 |
1/21/24 | 0.273 | 0.279 | 0.262 | 0.262 | 3,625,821.29 | 41,022,598.16 |
1/20/24 | 0.251 | 0.295 | 0.25 | 0.274 | 6,369,865.35 | 42,783,987.13 |
1/19/24 | 0.259 | 0.261 | 0.236 | 0.251 | 4,455,203.67 | 39,273,356.66 |
1/18/24 | 0.273 | 0.279 | 0.253 | 0.259 | 3,619,319.78 | 40,416,311.99 |
1/17/24 | 0.275 | 0.278 | 0.27 | 0.273 | 3,442,948.79 | 42,671,497.04 |
1/16/24 | 0.276 | 0.284 | 0.272 | 0.275 | 3,719,289.93 | 42,919,983.02 |
1/15/24 | 0.277 | 0.282 | 0.274 | 0.276 | 3,357,357.98 | 43,214,168.84 |
1/14/24 | 0.285 | 0.287 | 0.277 | 0.277 | 2,681,244.76 | 43,298,939.37 |
1/13/24 | 0.283 | 0.287 | 0.278 | 0.286 | 3,051,624.45 | 44,672,634.91 |
1/12/24 | 0.297 | 0.306 | 0.276 | 0.283 | 4,066,017.66 | 44,160,203.27 |
1/11/24 | 0.297 | 0.309 | 0.289 | 0.297 | 4,722,186.71 | 46,358,397.26 |
1/10/24 | 0.27 | 0.299 | 0.267 | 0.297 | 3,947,719.52 | 46,348,774.56 |
1/9/24 | 0.293 | 0.295 | 0.259 | 0.27 | 3,745,243.92 | 42,223,085.58 |
1/8/24 | 0.282 | 0.294 | 0.264 | 0.293 | 4,571,468.5 | 45,832,100.24 |
1/7/24 | 0.305 | 0.318 | 0.28 | 0.282 | 4,647,882.64 | 44,138,036.52 |
1/6/24 | 0.317 | 0.324 | 0.292 | 0.305 | 5,064,916 | 47,704,662.58 |
1/5/24 | 0.345 | 0.346 | 0.31 | 0.317 | 8,125,747.18 | 49,598,517.08 |
1/4/24 | 0.346 | 0.396 | 0.341 | 0.345 | 12,945,236 | 25,471,404.24 |
1/3/24 | 0.344 | 0.362 | 0.303 | 0.346 | 12,712,749.96 | 25,588,064.75 |
1/2/24 | 0.329 | 0.359 | 0.328 | 0.344 | 10,669,569.3 | 25,387,068.64 |
1/1/24 | 0.307 | 0.329 | 0.303 | 0.329 | 3,774,964.76 | 24,290,976.86 |
12/31/23 | 0.32 | 0.326 | 0.303 | 0.306 | 3,204,548.57 | 22,622,610.94 |
12/30/23 | 0.318 | 0.321 | 0.307 | 0.32 | 3,121,170.27 | 23,603,256.86 |