Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
4/25/24 | 0.208 | 0.208 | 0.208 | 0.208 | 0 | 0 |
4/24/24 | 0.208 | 0.208 | 0.208 | 0.208 | 0 | 0 |
4/23/24 | 0.208 | 0.208 | 0.208 | 0.208 | 0 | 0 |
4/22/24 | 0.208 | 0.208 | 0.208 | 0.208 | 0 | 0 |
4/21/24 | 0.22 | 0.22 | 0.208 | 0.208 | 78.27 | 0 |
4/20/24 | 0.24 | 0.24 | 0.22 | 0.22 | 0.01 | 0 |
4/19/24 | 0.24 | 0.24 | 0.24 | 0.24 | 0 | 0 |
4/18/24 | 0.24 | 0.24 | 0.24 | 0.24 | 0 | 0 |
4/17/24 | 0.24 | 0.24 | 0.24 | 0.24 | 0 | 0 |
4/16/24 | 0.24 | 0.24 | 0.24 | 0.24 | 0 | 0 |
4/15/24 | 0.24 | 0.24 | 0.24 | 0.24 | 0 | 0 |
4/14/24 | 0.24 | 0.24 | 0.24 | 0.24 | 0 | 0 |
4/13/24 | 0.24 | 0.241 | 0.24 | 0.24 | 0 | 0 |
4/12/24 | 0.186 | 0.24 | 0.186 | 0.24 | 40.34 | 0 |
4/11/24 | 0.186 | 0.186 | 0.186 | 0.186 | 0 | 0 |
4/10/24 | 0.186 | 0.186 | 0.185 | 0.186 | 0 | 0 |
4/9/24 | 0.186 | 0.186 | 0.186 | 0.186 | 0 | 0 |
4/8/24 | 0.186 | 0.186 | 0.186 | 0.186 | 0 | 0 |
4/7/24 | 0.186 | 0.186 | 0.186 | 0.186 | 0 | 0 |
4/6/24 | 0.186 | 0.186 | 0.186 | 0.186 | 0 | 0 |
4/5/24 | 0.186 | 0.186 | 0.186 | 0.186 | 0 | 0 |
4/4/24 | 0.186 | 0.186 | 0.186 | 0.186 | 0 | 0 |
4/3/24 | 0.186 | 0.186 | 0.186 | 0.186 | 0 | 0 |
4/2/24 | 0.22 | 0.22 | 0.186 | 0.186 | 24.09 | 0 |
4/1/24 | 0.22 | 0.22 | 0.22 | 0.22 | 18.05 | 0 |
3/31/24 | 0.22 | 0.22 | 0.22 | 0.22 | 0 | 0 |
3/30/24 | 0.21 | 0.22 | 0.21 | 0.22 | 118.13 | 0 |
3/29/24 | 0.249 | 0.291 | 0.21 | 0.21 | 82.89 | 0 |
3/28/24 | 0.249 | 0.249 | 0.249 | 0.249 | 0 | 0 |
3/27/24 | 0.34 | 0.34 | 0.249 | 0.249 | 90.36 | 0 |
3/26/24 | 0.34 | 0.34 | 0.34 | 0.34 | 0 | 0 |
3/25/24 | 0.34 | 0.34 | 0.34 | 0.34 | 0 | 0 |
3/24/24 | 0.225 | 0.34 | 0.225 | 0.34 | 82.03 | 0 |
3/23/24 | 0.225 | 0.225 | 0.225 | 0.225 | 0 | 0 |
3/22/24 | 0.225 | 0.225 | 0.225 | 0.225 | 0 | 0 |
3/21/24 | 0.225 | 0.225 | 0.225 | 0.225 | 0 | 0 |
3/20/24 | 0.215 | 0.225 | 0.215 | 0.225 | 0.01 | 0 |
3/19/24 | 0.248 | 0.248 | 0.215 | 0.215 | 4 | 0 |
3/18/24 | 0.248 | 0.248 | 0.248 | 0.248 | 0 | 0 |
3/17/24 | 0.28 | 0.28 | 0.215 | 0.248 | 111.89 | 0 |
3/16/24 | 0.28 | 0.28 | 0.28 | 0.28 | 0 | 0 |
3/15/24 | 0.28 | 0.28 | 0.28 | 0.28 | 0 | 0 |
3/14/24 | 0.282 | 0.31 | 0.25 | 0.28 | 114.22 | 0 |
3/13/24 | 0.282 | 0.282 | 0.281 | 0.282 | 0 | 0 |
3/12/24 | 0.282 | 0.282 | 0.281 | 0.282 | 0 | 0 |
3/11/24 | 0.282 | 0.282 | 0.281 | 0.282 | 0 | 0 |
3/10/24 | 0.282 | 0.282 | 0.282 | 0.282 | 0 | 0 |
3/9/24 | 0.291 | 0.301 | 0.282 | 0.282 | 145 | 0 |
3/8/24 | 0.251 | 0.292 | 0.25 | 0.291 | 119.6 | 0 |
3/7/24 | 0.223 | 0.251 | 0.2 | 0.251 | 2,175.64 | 0 |
3/6/24 | 0.235 | 0.235 | 0.223 | 0.223 | 462.81 | 0 |
3/5/24 | 0.25 | 0.275 | 0.235 | 0.235 | 453.63 | 0 |
3/4/24 | 0.277 | 0.277 | 0.222 | 0.25 | 543.52 | 0 |
3/3/24 | 0.215 | 0.277 | 0.215 | 0.277 | 0.56 | 0 |
3/2/24 | 0.237 | 0.268 | 0.215 | 0.215 | 886.09 | 0 |
3/1/24 | 0.215 | 0.268 | 0.214 | 0.237 | 217.05 | 0 |
2/29/24 | 0.227 | 0.23 | 0.214 | 0.215 | 126.96 | 0 |
2/28/24 | 0.227 | 0.227 | 0.227 | 0.227 | 0 | 0 |
2/27/24 | 0.227 | 0.227 | 0.227 | 0.227 | 0 | 0 |
2/26/24 | 0.28 | 0.28 | 0.227 | 0.227 | 68.44 | 0 |
2/25/24 | 0.28 | 0.28 | 0.28 | 0.28 | 0 | 0 |
2/24/24 | 0.28 | 0.28 | 0.28 | 0.28 | 0 | 0 |
2/23/24 | 0.28 | 0.28 | 0.28 | 0.28 | 0 | 0 |
2/22/24 | 0.28 | 0.28 | 0.28 | 0.28 | 0 | 0 |
2/21/24 | 0.28 | 0.28 | 0.28 | 0.28 | 0 | 0 |
2/20/24 | 0.28 | 0.28 | 0.28 | 0.28 | 0 | 0 |
2/19/24 | 0.28 | 0.28 | 0.28 | 0.28 | 0 | 0 |
2/18/24 | 0.282 | 0.282 | 0.18 | 0.28 | 1,630.89 | 0 |
2/17/24 | 0.282 | 0.282 | 0.282 | 0.282 | 0 | 0 |
2/16/24 | 0.282 | 0.282 | 0.282 | 0.282 | 0 | 0 |
2/15/24 | 0.359 | 0.359 | 0.282 | 0.282 | 55.55 | 0 |
2/14/24 | 0.332 | 0.359 | 0.332 | 0.359 | 83.68 | 0 |
2/13/24 | 0.35 | 0.35 | 0.332 | 0.332 | 262.91 | 0 |
2/12/24 | 0.35 | 0.35 | 0.35 | 0.35 | 0 | 0 |
2/11/24 | 0.35 | 0.35 | 0.35 | 0.35 | 0 | 0 |
2/10/24 | 0.35 | 0.35 | 0.35 | 0.35 | 0 | 0 |
2/9/24 | 0.38 | 0.38 | 0.35 | 0.35 | 0.71 | 0 |
2/8/24 | 0.375 | 0.38 | 0.375 | 0.38 | 478.66 | 0 |
2/7/24 | 0.375 | 0.375 | 0.375 | 0.375 | 0 | 0 |
2/6/24 | 0.375 | 0.375 | 0.375 | 0.375 | 0 | 0 |
2/5/24 | 0.371 | 0.375 | 0.37 | 0.375 | 56.11 | 0 |
2/4/24 | 0.371 | 0.371 | 0.371 | 0.371 | 0 | 0 |
2/3/24 | 0.371 | 0.371 | 0.371 | 0.371 | 0 | 0 |
2/2/24 | 0.371 | 0.371 | 0.371 | 0.371 | 0 | 0 |
2/1/24 | 0.371 | 0.371 | 0.371 | 0.371 | 0 | 0 |
1/31/24 | 0.371 | 0.371 | 0.371 | 0.371 | 0 | 0 |
1/30/24 | 0.369 | 0.371 | 0.369 | 0.371 | 912.72 | 0 |
1/29/24 | 0.369 | 0.369 | 0.369 | 0.369 | 0 | 0 |
1/28/24 | 0.369 | 0.369 | 0.369 | 0.369 | 0 | 0 |
1/27/24 | 0.369 | 0.369 | 0.369 | 0.369 | 0 | 0 |