Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
4/25/24 | 0.482 | 0.493 | 0.465 | 0.465 | 435.17 | 0 |
4/24/24 | 0.492 | 0.526 | 0.46 | 0.482 | 4,203.85 | 0 |
4/23/24 | 0.541 | 0.544 | 0.483 | 0.492 | 3,926.07 | 0 |
4/22/24 | 0.516 | 0.559 | 0.514 | 0.541 | 3,243.81 | 0 |
4/21/24 | 0.524 | 0.527 | 0.453 | 0.516 | 54.14 | 0 |
4/20/24 | 0.524 | 0.525 | 0.45 | 0.524 | 192.9 | 0 |
4/19/24 | 0.509 | 0.528 | 0.502 | 0.524 | 385.02 | 0 |
4/18/24 | 0.522 | 0.526 | 0.505 | 0.509 | 4,812.33 | 0 |
4/17/24 | 0.532 | 0.534 | 0.486 | 0.522 | 6,794.38 | 0 |
4/16/24 | 0.523 | 0.534 | 0.486 | 0.532 | 4,835.5 | 0 |
4/15/24 | 0.54 | 0.54 | 0.495 | 0.523 | 4,605.75 | 0 |
4/14/24 | 0.534 | 0.54 | 0.471 | 0.54 | 2,389.01 | 0 |
4/13/24 | 0.588 | 0.592 | 0.499 | 0.534 | 7,847.35 | 0 |
4/12/24 | 0.599 | 0.606 | 0.545 | 0.588 | 771.42 | 0 |
4/11/24 | 0.607 | 0.609 | 0.599 | 0.599 | 828.56 | 0 |
4/10/24 | 0.615 | 0.635 | 0.605 | 0.607 | 4,816.85 | 0 |
4/9/24 | 0.562 | 0.62 | 0.56 | 0.615 | 6,453.14 | 0 |
4/8/24 | 0.579 | 0.635 | 0.562 | 0.562 | 3,794.52 | 0 |
4/7/24 | 0.522 | 0.579 | 0.522 | 0.579 | 3,086.5 | 0 |
4/6/24 | 0.53 | 0.575 | 0.521 | 0.522 | 7,938.66 | 0 |
4/5/24 | 0.549 | 0.551 | 0.506 | 0.53 | 1,923.93 | 0 |
4/4/24 | 0.569 | 0.58 | 0.548 | 0.549 | 319.23 | 0 |
4/3/24 | 0.547 | 0.605 | 0.532 | 0.569 | 3,049.51 | 0 |
4/2/24 | 0.545 | 0.617 | 0.53 | 0.547 | 5,235.13 | 0 |
4/1/24 | 0.566 | 0.566 | 0.532 | 0.545 | 2,629.84 | 0 |
3/31/24 | 0.576 | 0.577 | 0.498 | 0.566 | 5,509.67 | 0 |
3/30/24 | 0.559 | 0.59 | 0.512 | 0.576 | 2,224.31 | 0 |
3/29/24 | 0.587 | 0.622 | 0.532 | 0.559 | 38,003.58 | 0 |
3/28/24 | 0.444 | 0.89 | 0.435 | 0.587 | 30,672.23 | 0 |
3/27/24 | 0.428 | 0.458 | 0.426 | 0.444 | 1,313.69 | 0 |
3/26/24 | 0.477 | 0.477 | 0.426 | 0.428 | 1,025.24 | 0 |
3/25/24 | 0.459 | 0.486 | 0.458 | 0.477 | 1,230.05 | 0 |
3/24/24 | 0.464 | 0.467 | 0.396 | 0.459 | 2,912.59 | 0 |
3/23/24 | 0.442 | 0.487 | 0.411 | 0.464 | 2,069.6 | 0 |
3/22/24 | 0.458 | 0.461 | 0.327 | 0.442 | 16,286.43 | 0 |
3/21/24 | 0.464 | 0.509 | 0.399 | 0.458 | 4,738.61 | 0 |
3/20/24 | 0.463 | 0.492 | 0.423 | 0.464 | 1,321.69 | 0 |
3/19/24 | 0.481 | 0.515 | 0.295 | 0.463 | 25,641.26 | 0 |
3/18/24 | 0.491 | 0.505 | 0.472 | 0.481 | 2,829.6 | 0 |
3/17/24 | 0.394 | 0.497 | 0.364 | 0.491 | 15,737.09 | 0 |
3/16/24 | 0.423 | 0.427 | 0.322 | 0.394 | 13,320.39 | 0 |
3/15/24 | 0.607 | 0.609 | 0.299 | 0.423 | 22,603.61 | 0 |
3/14/24 | 0.571 | 0.607 | 0.514 | 0.607 | 1,934.6 | 0 |
3/13/24 | 0.528 | 0.573 | 0.508 | 0.571 | 2,717.97 | 0 |
3/12/24 | 0.536 | 0.539 | 0.473 | 0.528 | 17,315.74 | 0 |
3/11/24 | 0.342 | 0.644 | 0.336 | 0.536 | 41,969.06 | 0 |
3/10/24 | 0.533 | 0.586 | 0.342 | 0.342 | 844.82 | 0 |
3/9/24 | 0.532 | 0.534 | 0.474 | 0.533 | 25,785.12 | 0 |
3/8/24 | 0.522 | 0.541 | 0.358 | 0.532 | 10,470.52 | 0 |
3/7/24 | 0.529 | 0.596 | 0.452 | 0.522 | 6,327.93 | 0 |
3/6/24 | 0.492 | 0.589 | 0.464 | 0.529 | 59,818.4 | 0 |
3/5/24 | 0.39 | 0.547 | 0.373 | 0.492 | 12,098.95 | 0 |
3/4/24 | 0.377 | 0.529 | 0.337 | 0.39 | 24,927.51 | 0 |
3/3/24 | 0.301 | 0.383 | 0.278 | 0.377 | 17,204.45 | 0 |
3/2/24 | 0.293 | 0.302 | 0.284 | 0.301 | 17.27 | 0 |
3/1/24 | 0.293 | 0.365 | 0.284 | 0.293 | 5,259.71 | 0 |
2/29/24 | 0.275 | 0.298 | 0.249 | 0.293 | 1,734.74 | 0 |
2/28/24 | 0.341 | 0.342 | 0.258 | 0.275 | 2,925.93 | 0 |
2/27/24 | 0.274 | 0.345 | 0.24 | 0.341 | 3,921.86 | 0 |
2/26/24 | 0.304 | 0.311 | 0.255 | 0.274 | 2,673.67 | 0 |
2/25/24 | 0.218 | 0.304 | 0.217 | 0.304 | 9,746.14 | 0 |
2/24/24 | 0.222 | 0.225 | 0.205 | 0.218 | 348.66 | 0 |
2/23/24 | 0.171 | 0.231 | 0.17 | 0.222 | 2,783.48 | 0 |
2/22/24 | 0.169 | 0.172 | 0.168 | 0.171 | 82.64 | 0 |
2/21/24 | 0.178 | 0.178 | 0.163 | 0.169 | 1,076.62 | 0 |
2/20/24 | 0.176 | 0.178 | 0.175 | 0.178 | 0.02 | 0 |
2/19/24 | 0.177 | 0.202 | 0.176 | 0.176 | 108.87 | 0 |
2/18/24 | 0.176 | 0.178 | 0.176 | 0.177 | 8.4 | 0 |
2/17/24 | 0.197 | 0.205 | 0.17 | 0.176 | 54.19 | 0 |
2/16/24 | 0.161 | 0.197 | 0.161 | 0.197 | 1,319.4 | 0 |
2/15/24 | 0.156 | 0.178 | 0.156 | 0.161 | 671.91 | 0 |
2/14/24 | 0.161 | 0.162 | 0.151 | 0.156 | 417.5 | 0 |
2/13/24 | 0.172 | 0.213 | 0.154 | 0.161 | 5,253.63 | 0 |
2/12/24 | 0.227 | 0.229 | 0.136 | 0.172 | 6,543.12 | 0 |
2/11/24 | 0.286 | 0.291 | 0.221 | 0.227 | 3,252.08 | 0 |
2/10/24 | 0.286 | 0.287 | 0.23 | 0.286 | 5,398.5 | 0 |
2/9/24 | 0.27 | 0.289 | 0.268 | 0.286 | 1,109.38 | 0 |
2/8/24 | 0.269 | 0.272 | 0.265 | 0.27 | 86.53 | 0 |
2/7/24 | 0.29 | 0.291 | 0.264 | 0.269 | 215.61 | 0 |
2/6/24 | 0.288 | 0.295 | 0.285 | 0.29 | 310.8 | 0 |
2/5/24 | 0.268 | 0.288 | 0.267 | 0.288 | 44.38 | 0 |
2/4/24 | 0.262 | 0.27 | 0.261 | 0.268 | 0 | 0 |
2/3/24 | 0.273 | 0.274 | 0.262 | 0.262 | 676.65 | 0 |
2/2/24 | 0.274 | 0.278 | 0.271 | 0.273 | 16,355.6 | 0 |
2/1/24 | 0.252 | 0.289 | 0.233 | 0.274 | 11,113.63 | 0 |
1/31/24 | 0.257 | 0.259 | 0.25 | 0.252 | 1,531.05 | 0 |
1/30/24 | 0.253 | 0.262 | 0.253 | 0.257 | 16,268.3 | 0 |
1/29/24 | 0.247 | 0.254 | 0.226 | 0.253 | 146,131.92 | 0 |
1/28/24 | 0.227 | 0.252 | 0.226 | 0.247 | 1,878.58 | 0 |
1/27/24 | 0.227 | 0.228 | 0.225 | 0.227 | 25.07 | 0 |