Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
4/19/24 | 0.457 | 0.474 | 0.436 | 0.462 | 69,555.71 | 0 |
4/18/24 | 0.467 | 0.506 | 0.448 | 0.457 | 66,651.43 | 0 |
4/17/24 | 0.412 | 0.536 | 0.401 | 0.467 | 75,847.75 | 0 |
4/16/24 | 0.434 | 0.444 | 0.411 | 0.412 | 66,056.86 | 0 |
4/15/24 | 0.454 | 0.469 | 0.427 | 0.434 | 69,833.72 | 0 |
4/14/24 | 0.462 | 0.462 | 0.429 | 0.454 | 72,834.2 | 0 |
4/13/24 | 0.558 | 0.581 | 0.428 | 0.462 | 68,824.84 | 0 |
4/12/24 | 0.628 | 0.698 | 0.443 | 0.558 | 79,005.49 | 0 |
4/11/24 | 0.594 | 0.746 | 0.561 | 0.628 | 78,926.23 | 0 |
4/10/24 | 0.542 | 0.728 | 0.534 | 0.594 | 82,213.07 | 0 |
4/9/24 | 0.599 | 0.601 | 0.523 | 0.542 | 74,707.84 | 0 |
4/8/24 | 0.667 | 0.68 | 0.585 | 0.599 | 74,812.21 | 0 |
4/7/24 | 0.534 | 0.702 | 0.456 | 0.667 | 107,890.69 | 0 |
4/6/24 | 0.381 | 0.596 | 0.381 | 0.534 | 110,335.84 | 0 |
4/5/24 | 0.36 | 0.418 | 0.351 | 0.381 | 74,061.34 | 0 |
4/4/24 | 0.406 | 0.438 | 0.356 | 0.36 | 66,880.4 | 0 |
4/3/24 | 0.351 | 0.479 | 0.348 | 0.406 | 81,750.69 | 0 |
4/2/24 | 0.315 | 0.396 | 0.306 | 0.351 | 74,071.87 | 0 |
4/1/24 | 0.323 | 0.34 | 0.311 | 0.315 | 72,458.44 | 0 |
3/31/24 | 0.36 | 0.363 | 0.311 | 0.323 | 73,877.48 | 0 |
3/30/24 | 0.383 | 0.389 | 0.338 | 0.36 | 79,009.48 | 0 |
3/29/24 | 0.293 | 0.658 | 0.283 | 0.383 | 102,108.2 | 0 |
3/28/24 | 0.328 | 0.329 | 0.278 | 0.293 | 71,442.81 | 0 |
3/27/24 | 0.329 | 0.34 | 0.321 | 0.328 | 72,319.46 | 0 |
3/26/24 | 0.342 | 0.391 | 0.326 | 0.329 | 73,770.78 | 0 |
3/25/24 | 0.286 | 0.369 | 0.255 | 0.342 | 98,933.18 | 0 |
3/24/24 | 0.183 | 0.29 | 0.183 | 0.286 | 97,873.24 | 0 |
3/23/24 | 0.193 | 0.197 | 0.183 | 0.183 | 66,348.73 | 0 |
3/22/24 | 0.192 | 0.199 | 0.188 | 0.193 | 68,490.09 | 0 |
3/21/24 | 0.198 | 0.214 | 0.192 | 0.192 | 70,733.04 | 0 |
3/20/24 | 0.164 | 0.198 | 0.162 | 0.198 | 82,436.32 | 0 |
3/19/24 | 0.168 | 0.178 | 0.163 | 0.164 | 67,150.03 | 0 |
3/18/24 | 0.175 | 0.199 | 0.167 | 0.168 | 70,672.72 | 0 |
3/17/24 | 0.154 | 0.182 | 0.136 | 0.175 | 87,299.38 | 0 |
3/16/24 | 0.169 | 0.173 | 0.153 | 0.154 | 65,076.38 | 0 |
3/15/24 | 0.171 | 0.18 | 0.164 | 0.169 | 75,890.34 | 0 |
3/14/24 | 0.176 | 0.177 | 0.165 | 0.171 | 75,228.47 | 0 |
3/13/24 | 0.169 | 0.177 | 0.166 | 0.176 | 77,357.51 | 0 |
3/12/24 | 0.187 | 0.19 | 0.158 | 0.169 | 74,612.34 | 0 |
3/11/24 | 0.183 | 0.196 | 0.18 | 0.187 | 78,938.62 | 0 |
3/10/24 | 0.196 | 0.199 | 0.18 | 0.183 | 72,751.73 | 0 |
3/9/24 | 0.195 | 0.2 | 0.191 | 0.196 | 73,500.3 | 0 |
3/8/24 | 0.19 | 0.2 | 0.185 | 0.195 | 74,543.3 | 0 |
3/7/24 | 0.202 | 0.204 | 0.18 | 0.19 | 73,612.38 | 0 |
3/6/24 | 0.197 | 0.213 | 0.194 | 0.202 | 71,755.59 | 0 |
3/5/24 | 0.211 | 0.211 | 0.195 | 0.197 | 70,092.93 | 0 |
3/4/24 | 0.221 | 0.229 | 0.208 | 0.211 | 69,403.92 | 0 |
3/3/24 | 0.229 | 0.241 | 0.215 | 0.221 | 70,832.95 | 0 |
3/2/24 | 0.216 | 0.261 | 0.214 | 0.229 | 74,769.86 | 0 |
3/1/24 | 0.223 | 0.228 | 0.215 | 0.216 | 68,188.86 | 0 |
2/29/24 | 0.216 | 0.228 | 0.209 | 0.223 | 70,717.18 | 0 |
2/28/24 | 0.219 | 0.241 | 0.214 | 0.216 | 64,899.35 | 0 |
2/27/24 | 0.225 | 0.237 | 0.218 | 0.219 | 63,884.1 | 0 |
2/26/24 | 0.215 | 0.227 | 0.214 | 0.225 | 62,347.53 | 0 |
2/25/24 | 0.224 | 0.227 | 0.208 | 0.215 | 60,867.23 | 0 |
2/24/24 | 0.209 | 0.234 | 0.207 | 0.224 | 65,192.36 | 0 |
2/23/24 | 0.244 | 0.248 | 0.194 | 0.209 | 61,418.58 | 0 |
2/22/24 | 0.26 | 0.273 | 0.242 | 0.244 | 59,646.48 | 0 |
2/21/24 | 0.207 | 0.288 | 0.206 | 0.26 | 75,993.57 | 0 |
2/20/24 | 0.2 | 0.211 | 0.197 | 0.207 | 63,243.83 | 0 |
2/19/24 | 0.201 | 0.203 | 0.195 | 0.2 | 60,855.4 | 0 |
2/18/24 | 0.207 | 0.207 | 0.197 | 0.201 | 62,141.94 | 0 |
2/17/24 | 0.196 | 0.209 | 0.192 | 0.207 | 63,445.52 | 0 |
2/16/24 | 0.203 | 0.203 | 0.189 | 0.196 | 61,054.95 | 0 |
2/15/24 | 0.2 | 0.206 | 0.19 | 0.203 | 62,781.15 | 0 |
2/14/24 | 0.215 | 0.232 | 0.192 | 0.2 | 59,478.34 | 0 |
2/13/24 | 0.221 | 0.224 | 0.211 | 0.215 | 59,899.67 | 0 |
2/12/24 | 0.222 | 0.236 | 0.212 | 0.221 | 57,814.8 | 0 |
2/11/24 | 0.23 | 0.236 | 0.215 | 0.222 | 58,767.51 | 0 |
2/10/24 | 0.228 | 0.234 | 0.225 | 0.23 | 58,490.21 | 0 |
2/9/24 | 0.223 | 0.233 | 0.222 | 0.228 | 57,409.33 | 0 |
2/8/24 | 0.228 | 0.248 | 0.219 | 0.223 | 54,524.22 | 0 |
2/7/24 | 0.222 | 0.231 | 0.217 | 0.228 | 56,034.89 | 0 |
2/6/24 | 0.228 | 0.232 | 0.214 | 0.222 | 53,942.08 | 0 |
2/5/24 | 0.223 | 0.229 | 0.217 | 0.228 | 55,255.47 | 0 |
2/4/24 | 0.22 | 0.234 | 0.214 | 0.223 | 54,784.97 | 0 |
2/3/24 | 0.236 | 0.239 | 0.216 | 0.22 | 54,479.73 | 0 |
2/2/24 | 0.236 | 0.243 | 0.216 | 0.236 | 57,962.81 | 0 |
2/1/24 | 0.225 | 0.252 | 0.222 | 0.236 | 58,416.52 | 0 |
1/31/24 | 0.224 | 0.233 | 0.221 | 0.225 | 57,008.37 | 0 |
1/30/24 | 0.217 | 0.224 | 0.217 | 0.224 | 55,553.26 | 0 |
1/29/24 | 0.222 | 0.223 | 0.217 | 0.217 | 53,755.63 | 0 |
1/28/24 | 0.222 | 0.229 | 0.216 | 0.222 | 54,055.18 | 0 |
1/27/24 | 0.267 | 0.267 | 0.208 | 0.222 | 55,729.81 | 0 |
1/26/24 | 0.216 | 0.276 | 0.21 | 0.267 | 61,896.09 | 0 |
1/25/24 | 0.224 | 0.227 | 0.216 | 0.216 | 52,132.09 | 0 |
1/24/24 | 0.23 | 0.231 | 0.218 | 0.224 | 53,037.84 | 0 |
1/23/24 | 0.216 | 0.24 | 0.213 | 0.23 | 55,030.03 | 0 |
1/22/24 | 0.221 | 0.224 | 0.212 | 0.216 | 52,571 | 0 |
1/21/24 | 0.22 | 0.227 | 0.217 | 0.221 | 54,494.83 | 0 |