Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
4/22/24 | 0.201 | 0.217 | 0.2 | 0.215 | 3,943,851.84 | 91,961,923.98 |
4/21/24 | 0.208 | 0.212 | 0.199 | 0.201 | 3,360,412.19 | 85,898,262.61 |
4/20/24 | 0.194 | 0.21 | 0.192 | 0.208 | 3,200,979.99 | 88,767,588.6 |
4/19/24 | 0.197 | 0.203 | 0.181 | 0.194 | 5,537,683.48 | 82,671,112.71 |
4/18/24 | 0.199 | 0.203 | 0.19 | 0.197 | 5,487,679.4 | 84,086,081.13 |
4/17/24 | 0.213 | 0.217 | 0.194 | 0.199 | 4,797,551.51 | 85,124,897.96 |
4/16/24 | 0.209 | 0.217 | 0.197 | 0.213 | 5,138,332.98 | 91,001,459.66 |
4/15/24 | 0.217 | 0.234 | 0.199 | 0.209 | 8,075,067.98 | 89,101,988.21 |
4/14/24 | 0.203 | 0.227 | 0.195 | 0.217 | 9,627,707.65 | 92,602,502.85 |
4/13/24 | 0.217 | 0.237 | 0.181 | 0.203 | 11,908,848.57 | 86,675,540.23 |
4/12/24 | 0.241 | 0.266 | 0.205 | 0.217 | 19,169,572.65 | 92,494,325.48 |
4/11/24 | 0.253 | 0.26 | 0.238 | 0.241 | 6,095,608.62 | 102,889,757.74 |
4/10/24 | 0.243 | 0.257 | 0.237 | 0.253 | 8,240,110.94 | 107,890,571.47 |
4/9/24 | 0.257 | 0.264 | 0.241 | 0.243 | 8,501,699.95 | 103,843,213.02 |
4/8/24 | 0.247 | 0.274 | 0.24 | 0.257 | 14,460,429.07 | 109,763,717.49 |
4/7/24 | 0.245 | 0.257 | 0.242 | 0.247 | 7,768,382.28 | 105,430,979.69 |
4/6/24 | 0.231 | 0.266 | 0.229 | 0.245 | 18,851,309.64 | 104,473,848.35 |
4/5/24 | 0.239 | 0.244 | 0.214 | 0.231 | 7,563,552.87 | 98,639,526.75 |
4/4/24 | 0.22 | 0.248 | 0.206 | 0.239 | 9,987,060.18 | 102,106,487.99 |
4/3/24 | 0.229 | 0.244 | 0.216 | 0.22 | 9,120,919.18 | 93,774,675.26 |
4/2/24 | 0.264 | 0.265 | 0.224 | 0.229 | 12,271,763.08 | 97,710,375.5 |
4/1/24 | 0.271 | 0.28 | 0.25 | 0.264 | 16,448,082.89 | 112,467,855.97 |
3/31/24 | 0.26 | 0.282 | 0.249 | 0.271 | 13,576,522.98 | 115,754,899.35 |
3/30/24 | 0.267 | 0.289 | 0.256 | 0.26 | 17,522,619.57 | 110,827,193.46 |
3/29/24 | 0.254 | 0.296 | 0.239 | 0.267 | 26,605,734.77 | 113,792,538.9 |
3/28/24 | 0.247 | 0.287 | 0.238 | 0.254 | 24,273,797.61 | 108,069,068.89 |
3/27/24 | 0.276 | 0.303 | 0.24 | 0.247 | 31,922,182.58 | 105,204,842.24 |
3/26/24 | 0.246 | 0.305 | 0.223 | 0.276 | 48,798,189.61 | 117,763,676.93 |
3/25/24 | 0.188 | 0.262 | 0.185 | 0.246 | 60,112,994.67 | 104,677,570.52 |
3/24/24 | 0.176 | 0.206 | 0.176 | 0.188 | 18,571,741.25 | 79,954,640.69 |
3/23/24 | 0.166 | 0.187 | 0.163 | 0.176 | 7,521,645.08 | 75,125,291.04 |
3/22/24 | 0.183 | 0.186 | 0.163 | 0.165 | 8,554,196.04 | 70,493,479.85 |
3/21/24 | 0.158 | 0.196 | 0.156 | 0.183 | 26,391,043.93 | 77,842,793.36 |
3/20/24 | 0.158 | 0.164 | 0.143 | 0.158 | 13,416,278.56 | 67,234,897.46 |
3/19/24 | 0.156 | 0.18 | 0.134 | 0.158 | 61,076,105.38 | 67,403,019.96 |
3/18/24 | 0.13 | 0.182 | 0.123 | 0.156 | 32,779,647.93 | 66,367,708.01 |
3/17/24 | 0.13 | 0.133 | 0.125 | 0.13 | 3,595,024.77 | 55,457,260.73 |
3/16/24 | 0.143 | 0.151 | 0.126 | 0.13 | 5,968,569.61 | 55,359,481.71 |
3/15/24 | 0.136 | 0.154 | 0.132 | 0.144 | 14,130,300 | 61,122,694.03 |
3/14/24 | 0.142 | 0.144 | 0.128 | 0.136 | 5,691,723.08 | 57,976,866.22 |
3/13/24 | 0.129 | 0.148 | 0.128 | 0.142 | 10,142,135.26 | 60,406,938.56 |
3/12/24 | 0.129 | 0.132 | 0.12 | 0.129 | 5,003,838.94 | 54,825,108.62 |
3/11/24 | 0.121 | 0.129 | 0.118 | 0.129 | 4,594,480.42 | 54,912,185.18 |
3/10/24 | 0.124 | 0.125 | 0.117 | 0.121 | 4,753,430.83 | 51,480,296.15 |
3/9/24 | 0.123 | 0.126 | 0.123 | 0.124 | 3,365,710.42 | 52,727,738.22 |
3/8/24 | 0.12 | 0.124 | 0.118 | 0.123 | 4,894,280.69 | 52,446,174.14 |
3/7/24 | 0.114 | 0.12 | 0.111 | 0.12 | 3,012,478.36 | 51,037,531.81 |
3/6/24 | 0.107 | 0.115 | 0.104 | 0.114 | 2,543,064.51 | 48,591,055.49 |
3/5/24 | 0.113 | 0.118 | 0.1 | 0.107 | 4,617,105.76 | 45,698,466.73 |
3/4/24 | 0.115 | 0.12 | 0.11 | 0.113 | 4,072,779.71 | 48,113,767.46 |
3/3/24 | 0.115 | 0.116 | 0.109 | 0.115 | 2,771,123.08 | 49,025,620.38 |
3/2/24 | 0.107 | 0.116 | 0.106 | 0.115 | 4,285,700.3 | 48,996,852 |
3/1/24 | 0.104 | 0.108 | 0.104 | 0.107 | 2,900,500.89 | 45,404,808.8 |
2/29/24 | 0.101 | 0.106 | 0.1 | 0.104 | 3,735,140.53 | 44,173,889.96 |
2/28/24 | 0.101 | 0.104 | 0.096 | 0.101 | 3,285,640.29 | 42,855,805.34 |
2/27/24 | 0.101 | 0.104 | 0.1 | 0.102 | 3,380,011.45 | 43,176,995.73 |
2/26/24 | 0.1 | 0.102 | 0.097 | 0.101 | 2,375,552.59 | 42,890,456.83 |
2/25/24 | 0.099 | 0.103 | 0.097 | 0.1 | 3,553,249.25 | 42,394,599.23 |
2/24/24 | 0.094 | 0.1 | 0.092 | 0.099 | 2,675,243.31 | 41,992,395.72 |
2/23/24 | 0.093 | 0.095 | 0.091 | 0.094 | 1,777,933.62 | 39,933,078.97 |
2/22/24 | 0.091 | 0.095 | 0.09 | 0.093 | 1,957,310.49 | 39,507,095.33 |
2/21/24 | 0.095 | 0.096 | 0.088 | 0.091 | 2,273,088.19 | 38,726,394.99 |
2/20/24 | 0.094 | 0.098 | 0.091 | 0.095 | 3,068,045.45 | 40,213,708.33 |
2/19/24 | 0.094 | 0.095 | 0.092 | 0.094 | 1,972,776.48 | 40,033,580.51 |
2/18/24 | 0.089 | 0.096 | 0.089 | 0.094 | 2,132,182.19 | 39,953,344.35 |
2/17/24 | 0.092 | 0.092 | 0.087 | 0.089 | 1,797,313.95 | 37,994,460.04 |
2/16/24 | 0.089 | 0.092 | 0.088 | 0.092 | 2,126,493.2 | 39,002,232.95 |
2/15/24 | 0.088 | 0.09 | 0.087 | 0.089 | 2,133,341.88 | 37,717,923.56 |
2/14/24 | 0.087 | 0.09 | 0.086 | 0.088 | 2,247,181.98 | 37,176,427.59 |
2/13/24 | 0.084 | 0.088 | 0.083 | 0.087 | 3,529,611.07 | 36,763,465.51 |
2/12/24 | 0.082 | 0.084 | 0.081 | 0.084 | 1,737,930.88 | 35,559,046.82 |
2/11/24 | 0.082 | 0.084 | 0.082 | 0.082 | 1,794,779.93 | 34,833,891.26 |
2/10/24 | 0.083 | 0.084 | 0.081 | 0.082 | 1,724,417.66 | 34,818,902.88 |
2/9/24 | 0.08 | 0.083 | 0.079 | 0.083 | 2,012,935.38 | 35,097,374.57 |
2/8/24 | 0.079 | 0.08 | 0.079 | 0.08 | 1,499,668.84 | 33,913,691.01 |
2/7/24 | 0.077 | 0.079 | 0.076 | 0.079 | 1,619,062.96 | 33,455,788.71 |
2/6/24 | 0.077 | 0.078 | 0.076 | 0.077 | 1,762,202.42 | 32,579,977.32 |
2/5/24 | 0.077 | 0.079 | 0.076 | 0.077 | 1,451,783.82 | 32,844,953.72 |
2/4/24 | 0.078 | 0.079 | 0.076 | 0.077 | 1,429,446.91 | 32,857,306.72 |
2/3/24 | 0.078 | 0.079 | 0.078 | 0.078 | 1,102,520.46 | 33,066,781.87 |
2/2/24 | 0.079 | 0.079 | 0.078 | 0.078 | 1,033,408.64 | 33,296,361.08 |
2/1/24 | 0.078 | 0.079 | 0.077 | 0.079 | 1,032,148.59 | 33,381,001.95 |
1/31/24 | 0.081 | 0.081 | 0.078 | 0.078 | 1,450,184.8 | 33,124,157.42 |
1/30/24 | 0.083 | 0.083 | 0.08 | 0.081 | 1,223,129.78 | 34,304,508.84 |
1/29/24 | 0.08 | 0.086 | 0.08 | 0.083 | 2,911,303.35 | 35,038,679.27 |
1/28/24 | 0.081 | 0.083 | 0.079 | 0.08 | 1,427,916.05 | 33,845,994.77 |
1/27/24 | 0.081 | 0.082 | 0.08 | 0.081 | 1,330,455.49 | 34,495,156.32 |
1/26/24 | 0.077 | 0.081 | 0.077 | 0.081 | 1,246,752.45 | 34,332,943.49 |
1/25/24 | 0.078 | 0.079 | 0.076 | 0.077 | 1,521,364.54 | 32,831,058.02 |
1/24/24 | 0.078 | 0.08 | 0.076 | 0.078 | 1,567,946.9 | 32,867,342.1 |