Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
4/18/24 | 0.502 | 0.518 | 0.475 | 0.495 | 2,752,331.94 | 56,588,644.32 |
4/17/24 | 0.569 | 0.57 | 0.483 | 0.501 | 3,602,586.93 | 57,407,151.43 |
4/16/24 | 0.546 | 0.637 | 0.532 | 0.569 | 6,390,002.64 | 65,080,205.02 |
4/15/24 | 0.609 | 0.618 | 0.525 | 0.547 | 5,975,483.32 | 62,539,268.24 |
4/14/24 | 0.691 | 0.749 | 0.51 | 0.609 | 11,156,978.07 | 69,674,674.12 |
4/13/24 | 0.551 | 0.838 | 0.532 | 0.691 | 20,578,322.28 | 79,021,897.48 |
4/12/24 | 0.495 | 0.683 | 0.425 | 0.559 | 10,846,572.85 | 63,914,746.3 |
4/11/24 | 0.528 | 0.571 | 0.46 | 0.496 | 11,072,981.97 | 56,683,062.67 |
4/10/24 | 0.8 | 0.842 | 0.429 | 0.528 | 36,973,468.49 | 60,351,317 |
4/9/24 | 0.277 | 0.819 | 0.277 | 0.8 | 96,371,181.01 | 91,448,195.35 |
4/8/24 | 0.183 | 0.303 | 0.175 | 0.278 | 8,262,955.03 | 31,734,864.51 |
4/7/24 | 0.19 | 0.19 | 0.18 | 0.183 | 1,665,816.48 | 20,926,807.29 |
4/6/24 | 0.183 | 0.19 | 0.182 | 0.19 | 595,555.58 | 21,701,644.16 |
4/5/24 | 0.184 | 0.186 | 0.182 | 0.183 | 566,811.94 | 20,886,965.34 |
4/4/24 | 0.18 | 0.184 | 0.18 | 0.184 | 788,298.03 | 21,045,422.84 |
4/3/24 | 0.192 | 0.193 | 0.18 | 0.18 | 872,707.77 | 20,601,882.96 |
4/2/24 | 0.195 | 0.195 | 0.184 | 0.192 | 1,081,366.47 | 21,958,803.56 |
4/1/24 | 0.208 | 0.216 | 0.192 | 0.195 | 1,057,238.96 | 22,349,313.44 |
3/31/24 | 0.201 | 0.213 | 0.201 | 0.208 | 663,816.95 | 23,791,742.9 |
3/30/24 | 0.194 | 0.211 | 0.193 | 0.201 | 1,040,223.6 | 23,019,330.31 |
3/29/24 | 0.202 | 0.203 | 0.191 | 0.194 | 1,182,348.67 | 22,147,750.06 |
3/28/24 | 0.192 | 0.206 | 0.189 | 0.202 | 989,190.65 | 23,136,105.69 |
3/27/24 | 0.207 | 0.207 | 0.187 | 0.192 | 1,195,761.91 | 21,917,080.91 |
3/26/24 | 0.217 | 0.22 | 0.203 | 0.207 | 992,490.52 | 23,636,476.44 |
3/25/24 | 0.201 | 0.225 | 0.198 | 0.217 | 1,416,076.59 | 24,789,141.39 |
3/24/24 | 0.202 | 0.202 | 0.19 | 0.201 | 838,900.95 | 22,960,313.97 |
3/23/24 | 0.194 | 0.205 | 0.188 | 0.203 | 782,132.47 | 23,160,484.67 |
3/22/24 | 0.205 | 0.209 | 0.19 | 0.194 | 1,046,295.94 | 22,227,870.6 |
3/21/24 | 0.215 | 0.216 | 0.202 | 0.205 | 977,111.44 | 23,477,862.43 |
3/20/24 | 0.209 | 0.216 | 0.195 | 0.215 | 1,054,631.99 | 24,560,734.09 |
3/18/24 | 0.23 | 0.234 | 0.218 | 0.22 | 1,247,844.86 | 25,159,836.81 |
3/17/24 | 0.212 | 0.237 | 0.212 | 0.23 | 1,263,754.09 | 26,326,481.68 |
3/15/24 | 0.24 | 0.242 | 0.214 | 0.227 | 2,048,076.21 | 25,955,223.47 |
3/14/24 | 0.245 | 0.249 | 0.225 | 0.24 | 1,623,646.63 | 27,457,513.85 |
3/13/24 | 0.237 | 0.246 | 0.233 | 0.245 | 1,371,281.58 | 28,021,804.79 |
3/12/24 | 0.26 | 0.261 | 0.234 | 0.237 | 1,595,120.38 | 27,150,079.6 |
3/11/24 | 0.256 | 0.277 | 0.244 | 0.26 | 3,025,025.33 | 29,700,091.77 |
3/10/24 | 0.236 | 0.294 | 0.232 | 0.256 | 4,902,026.37 | 29,268,212.39 |
3/9/24 | 0.227 | 0.24 | 0.227 | 0.236 | 1,474,296.14 | 26,940,559.93 |
3/8/24 | 0.245 | 0.247 | 0.222 | 0.227 | 1,853,747.74 | 25,993,312.44 |
3/7/24 | 0.23 | 0.261 | 0.222 | 0.245 | 2,715,470.99 | 28,002,333.83 |
3/6/24 | 0.211 | 0.244 | 0.197 | 0.23 | 2,774,111.27 | 26,313,938.42 |
3/5/24 | 0.209 | 0.231 | 0.199 | 0.211 | 2,651,930.52 | 24,151,301.29 |
3/4/24 | 0.196 | 0.245 | 0.194 | 0.209 | 3,960,315.31 | 23,941,579.82 |
3/3/24 | 0.194 | 0.24 | 0.19 | 0.197 | 3,732,433.05 | 22,498,903.46 |
3/2/24 | 0.185 | 0.195 | 0.185 | 0.194 | 1,243,422.08 | 22,214,866.33 |
3/1/24 | 0.193 | 0.196 | 0.184 | 0.185 | 1,500,712.18 | 21,207,797.97 |
2/29/24 | 0.189 | 0.197 | 0.188 | 0.193 | 1,404,468.63 | 22,022,677.35 |
2/28/24 | 0.192 | 0.195 | 0.188 | 0.189 | 1,294,241.96 | 21,617,770.91 |
2/27/24 | 0.186 | 0.209 | 0.184 | 0.192 | 1,978,280.84 | 21,966,868.3 |
2/26/24 | 0.186 | 0.188 | 0.181 | 0.186 | 874,891.47 | 21,280,670.48 |
2/25/24 | 0.185 | 0.188 | 0.178 | 0.186 | 1,302,599.71 | 21,215,279.36 |
2/24/24 | 0.185 | 0.212 | 0.18 | 0.185 | 2,180,389.98 | 21,166,881.16 |
2/22/24 | 0.171 | 0.186 | 0.168 | 0.186 | 898,434.69 | 21,271,870.54 |
2/21/24 | 0.177 | 0.178 | 0.167 | 0.171 | 629,680.99 | 19,522,595.37 |
2/20/24 | 0.182 | 0.183 | 0.173 | 0.177 | 677,455.32 | 20,291,434.49 |
2/19/24 | 0.177 | 0.191 | 0.175 | 0.182 | 543,891.67 | 20,846,950.37 |
2/18/24 | 0.173 | 0.179 | 0.171 | 0.177 | 358,714.82 | 20,256,349.92 |
2/15/24 | 0.177 | 0.187 | 0.175 | 0.176 | 523,447.91 | 20,144,248.97 |
2/14/24 | 0.174 | 0.181 | 0.169 | 0.177 | 549,723.33 | 20,193,715.72 |
2/13/24 | 0.171 | 0.174 | 0.167 | 0.174 | 503,603.69 | 19,883,460.49 |
2/12/24 | 0.169 | 0.179 | 0.167 | 0.171 | 728,218.43 | 19,551,855.66 |
2/11/24 | 0.175 | 0.208 | 0.161 | 0.17 | 1,607,523.67 | 19,442,197.11 |
2/10/24 | 0.177 | 0.197 | 0.161 | 0.175 | 1,995,205.59 | 20,009,200.94 |
2/9/24 | 0.166 | 0.18 | 0.161 | 0.177 | 966,040.81 | 20,273,388.77 |
2/7/24 | 0.16 | 0.17 | 0.15 | 0.163 | 1,197,106.72 | 18,612,337.78 |
2/6/24 | 0.169 | 0.209 | 0.157 | 0.158 | 2,964,948.76 | 18,074,055.5 |
2/5/24 | 0.149 | 0.224 | 0.144 | 0.169 | 3,848,855.81 | 19,321,448.16 |
2/4/24 | 0.151 | 0.151 | 0.147 | 0.149 | 428,393.48 | 17,039,587.13 |
2/3/24 | 0.155 | 0.166 | 0.149 | 0.151 | 647,919.38 | 17,210,940.59 |
2/2/24 | 0.159 | 0.162 | 0.154 | 0.155 | 458,846.67 | 17,735,723.03 |
2/1/24 | 0.16 | 0.163 | 0.147 | 0.159 | 581,137.59 | 18,196,216.24 |
1/31/24 | 0.163 | 0.164 | 0.158 | 0.16 | 457,494.87 | 18,346,015.87 |
1/30/24 | 0.163 | 0.183 | 0.161 | 0.163 | 833,359.69 | 18,684,931.99 |
1/29/24 | 0.161 | 0.163 | 0.158 | 0.163 | 391,648.54 | 18,607,007.91 |
1/28/24 | 0.164 | 0.165 | 0.16 | 0.161 | 491,031.77 | 18,375,643.94 |
1/27/24 | 0.165 | 0.167 | 0.162 | 0.163 | 417,681.1 | 18,694,451.77 |
1/26/24 | 0.164 | 0.168 | 0.162 | 0.165 | 537,085.33 | 18,858,767.26 |
1/25/24 | 0.155 | 0.171 | 0.152 | 0.164 | 609,587.32 | 18,747,300.05 |
1/24/24 | 0.157 | 0.167 | 0.15 | 0.156 | 578,406.76 | 17,784,803.93 |
1/23/24 | 0.172 | 0.172 | 0.154 | 0.157 | 477,059.26 | 17,961,289.13 |
1/22/24 | 0.183 | 0.184 | 0.171 | 0.172 | 474,233.14 | 19,613,495.18 |
1/21/24 | 0.183 | 0.19 | 0.175 | 0.183 | 509,018.91 | 20,937,434.52 |
1/20/24 | 0.183 | 0.184 | 0.177 | 0.183 | 397,861.65 | 20,883,190.16 |
1/19/24 | 0.175 | 0.21 | 0.17 | 0.183 | 1,092,168.56 | 20,911,085.58 |
1/18/24 | 0.19 | 0.191 | 0.172 | 0.175 | 516,782.96 | 20,058,258.59 |
1/17/24 | 0.199 | 0.201 | 0.189 | 0.19 | 501,300.29 | 21,759,300.94 |
1/16/24 | 0.202 | 0.202 | 0.198 | 0.199 | 372,711.62 | 22,771,896.96 |
1/15/24 | 0.199 | 0.203 | 0.199 | 0.202 | 471,750.94 | 23,049,334.02 |
1/14/24 | 0.2 | 0.21 | 0.197 | 0.199 | 652,873.99 | 22,750,871.4 |