Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
5/5/24 | 0.141 | 0.167 | 0.141 | 0.153 | 645.2 | 0 |
5/4/24 | 0.146 | 0.166 | 0.133 | 0.141 | 368.3 | 0 |
5/3/24 | 0.156 | 0.156 | 0.128 | 0.146 | 36.24 | 0 |
5/2/24 | 0.129 | 0.156 | 0.128 | 0.156 | 515.95 | 0 |
5/1/24 | 0.131 | 0.146 | 0.126 | 0.129 | 92.95 | 0 |
4/30/24 | 0.139 | 0.151 | 0.13 | 0.131 | 269.43 | 0 |
4/29/24 | 0.142 | 0.164 | 0.137 | 0.139 | 338.17 | 0 |
4/28/24 | 0.137 | 0.167 | 0.137 | 0.142 | 198.2 | 0 |
4/27/24 | 0.135 | 0.17 | 0.126 | 0.137 | 246.7 | 0 |
4/26/24 | 0.147 | 0.152 | 0.133 | 0.135 | 1,559.09 | 0 |
4/25/24 | 0.151 | 0.157 | 0.136 | 0.147 | 1,290.15 | 0 |
4/24/24 | 0.175 | 0.186 | 0.151 | 0.151 | 2,246.78 | 0 |
4/23/24 | 0.184 | 0.185 | 0.174 | 0.175 | 54.27 | 0 |
4/22/24 | 0.182 | 0.187 | 0.182 | 0.184 | 144.61 | 0 |
4/21/24 | 0.179 | 0.182 | 0.174 | 0.182 | 10,422.37 | 0 |
4/20/24 | 0.182 | 0.229 | 0.175 | 0.179 | 19,069.6 | 0 |
4/19/24 | 0.193 | 0.205 | 0.182 | 0.182 | 894.93 | 0 |
4/18/24 | 0.193 | 0.197 | 0.19 | 0.193 | 347.18 | 0 |
4/17/24 | 0.203 | 0.206 | 0.19 | 0.193 | 6,692.08 | 0 |
4/16/24 | 0.19 | 0.207 | 0.188 | 0.203 | 2,493.66 | 0 |
4/15/24 | 0.204 | 0.205 | 0.184 | 0.19 | 449.41 | 0 |
4/14/24 | 0.203 | 0.223 | 0.195 | 0.204 | 4,582.43 | 0 |
4/13/24 | 0.217 | 0.235 | 0.19 | 0.203 | 4,447.6 | 0 |
4/12/24 | 0.241 | 0.241 | 0.165 | 0.217 | 2,012.21 | 0 |
4/11/24 | 0.236 | 0.242 | 0.222 | 0.241 | 42.33 | 0 |
4/10/24 | 0.235 | 0.248 | 0.225 | 0.236 | 136.07 | 0 |
4/9/24 | 0.242 | 0.252 | 0.223 | 0.235 | 13,167.14 | 0 |
4/8/24 | 0.264 | 0.271 | 0.241 | 0.242 | 9,238.1 | 0 |
4/7/24 | 0.242 | 0.281 | 0.242 | 0.264 | 5,462.96 | 0 |
4/6/24 | 0.246 | 0.254 | 0.239 | 0.242 | 11,898.87 | 0 |
4/5/24 | 0.262 | 0.268 | 0.241 | 0.246 | 1,943.55 | 0 |
4/4/24 | 0.242 | 0.262 | 0.242 | 0.262 | 4,112.09 | 0 |
4/3/24 | 0.249 | 0.257 | 0.237 | 0.242 | 1,522.98 | 0 |
4/2/24 | 0.255 | 0.262 | 0.242 | 0.249 | 4,888.09 | 0 |
4/1/24 | 0.27 | 0.271 | 0.252 | 0.255 | 578.61 | 0 |
3/31/24 | 0.261 | 0.27 | 0.259 | 0.27 | 1,584.36 | 0 |
3/30/24 | 0.281 | 0.284 | 0.258 | 0.261 | 10,203.84 | 0 |
3/29/24 | 0.283 | 0.31 | 0.275 | 0.281 | 7,075.11 | 0 |
3/28/24 | 0.275 | 0.293 | 0.265 | 0.282 | 25,936.28 | 0 |
3/27/24 | 0.287 | 0.295 | 0.274 | 0.275 | 22,292.26 | 0 |
3/26/24 | 0.289 | 0.308 | 0.283 | 0.287 | 22,734.75 | 0 |
3/25/24 | 0.267 | 0.297 | 0.266 | 0.289 | 23,782.53 | 0 |
3/24/24 | 0.272 | 0.278 | 0.263 | 0.267 | 23,074.15 | 0 |
3/23/24 | 0.27 | 0.279 | 0.265 | 0.272 | 16,123.59 | 0 |
3/22/24 | 0.274 | 0.279 | 0.261 | 0.27 | 29,647.62 | 0 |
3/21/24 | 0.274 | 0.281 | 0.269 | 0.274 | 30,002.37 | 0 |
3/20/24 | 0.28 | 0.289 | 0.266 | 0.274 | 22,307.27 | 0 |
3/19/24 | 0.278 | 0.32 | 0.274 | 0.28 | 21,473.53 | 0 |
3/18/24 | 0.283 | 0.288 | 0.276 | 0.278 | 26,525.89 | 0 |
3/17/24 | 0.261 | 0.296 | 0.245 | 0.284 | 33,090.54 | 0 |
3/16/24 | 0.285 | 0.287 | 0.257 | 0.261 | 32,107.67 | 0 |
3/15/24 | 0.307 | 0.307 | 0.268 | 0.285 | 37,070.01 | 0 |
3/14/24 | 0.283 | 0.309 | 0.282 | 0.307 | 24,419.06 | 0 |
3/13/24 | 0.282 | 0.291 | 0.267 | 0.283 | 23,507.93 | 0 |
3/12/24 | 0.284 | 0.289 | 0.263 | 0.282 | 29,381.11 | 0 |
3/11/24 | 0.259 | 0.298 | 0.256 | 0.284 | 21,183.61 | 0 |
3/10/24 | 0.267 | 0.272 | 0.257 | 0.26 | 22,446.3 | 0 |
3/9/24 | 0.26 | 0.274 | 0.26 | 0.267 | 26,722.81 | 0 |
3/8/24 | 0.271 | 0.273 | 0.258 | 0.26 | 31,307.96 | 0 |
3/7/24 | 0.264 | 0.275 | 0.253 | 0.271 | 34,085.74 | 0 |
3/6/24 | 0.282 | 0.288 | 0.244 | 0.264 | 21,026.05 | 0 |
3/5/24 | 0.289 | 0.297 | 0.268 | 0.282 | 23,912.36 | 0 |
3/4/24 | 0.284 | 0.293 | 0.263 | 0.288 | 17,404 | 0 |
3/3/24 | 0.287 | 0.293 | 0.264 | 0.285 | 26,459.01 | 0 |
3/2/24 | 0.287 | 0.298 | 0.284 | 0.286 | 27,247.29 | 0 |
3/1/24 | 0.285 | 0.289 | 0.282 | 0.287 | 34,203.35 | 0 |
2/29/24 | 0.295 | 0.299 | 0.28 | 0.285 | 26,586.16 | 0 |
2/28/24 | 0.305 | 0.311 | 0.28 | 0.294 | 30,614.12 | 0 |
2/27/24 | 0.282 | 0.313 | 0.28 | 0.304 | 23,760.03 | 0 |
2/26/24 | 0.282 | 0.286 | 0.276 | 0.282 | 28,449.79 | 0 |
2/25/24 | 0.289 | 0.29 | 0.279 | 0.283 | 31,748.42 | 0 |
2/24/24 | 0.281 | 0.29 | 0.276 | 0.289 | 30,538.18 | 0 |
2/23/24 | 0.27 | 0.287 | 0.269 | 0.281 | 18,505.11 | 0 |
2/22/24 | 0.27 | 0.272 | 0.269 | 0.271 | 31,008.23 | 0 |
2/21/24 | 0.278 | 0.282 | 0.269 | 0.27 | 23,292.26 | 0 |
2/20/24 | 0.279 | 0.285 | 0.273 | 0.278 | 27,955.75 | 0 |
2/19/24 | 0.268 | 0.288 | 0.267 | 0.279 | 29,719.23 | 0 |
2/18/24 | 0.265 | 0.271 | 0.265 | 0.268 | 35,008.83 | 0 |
2/17/24 | 0.266 | 0.274 | 0.262 | 0.266 | 32,251.9 | 0 |
2/16/24 | 0.274 | 0.275 | 0.264 | 0.268 | 29,357.06 | 0 |
2/15/24 | 0.286 | 0.29 | 0.27 | 0.273 | 20,032.18 | 0 |
2/14/24 | 0.267 | 0.288 | 0.263 | 0.286 | 23,082.91 | 0 |
2/13/24 | 0.26 | 0.274 | 0.258 | 0.267 | 23,484.23 | 0 |
2/12/24 | 0.271 | 0.276 | 0.257 | 0.259 | 32,038.36 | 0 |
2/11/24 | 0.279 | 0.279 | 0.268 | 0.272 | 33,141.15 | 0 |
2/10/24 | 0.254 | 0.285 | 0.253 | 0.279 | 20,276.33 | 0 |
2/9/24 | 0.259 | 0.262 | 0.253 | 0.254 | 27,343.11 | 0 |
2/8/24 | 0.241 | 0.274 | 0.241 | 0.258 | 25,911.1 | 0 |
2/7/24 | 0.241 | 0.244 | 0.237 | 0.241 | 26,664.73 | 0 |
2/6/24 | 0.237 | 0.243 | 0.236 | 0.241 | 31,280.67 | 0 |