Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
5/4/24 | 0.164 | 0.202 | 0.162 | 0.183 | 3,594,711.91 | 0 |
5/3/24 | 0.156 | 0.167 | 0.15 | 0.164 | 961,280.68 | 0 |
5/2/24 | 0.156 | 0.157 | 0.146 | 0.156 | 1,219,563.42 | 0 |
5/1/24 | 0.143 | 0.158 | 0.135 | 0.155 | 1,041,116.91 | 0 |
4/30/24 | 0.156 | 0.159 | 0.137 | 0.143 | 939,489.21 | 0 |
4/29/24 | 0.165 | 0.166 | 0.151 | 0.156 | 1,289,936.51 | 0 |
4/28/24 | 0.166 | 0.17 | 0.165 | 0.165 | 690,499.23 | 0 |
4/27/24 | 0.169 | 0.169 | 0.164 | 0.166 | 622,338.1 | 0 |
4/26/24 | 0.177 | 0.177 | 0.169 | 0.169 | 598,237.34 | 0 |
4/25/24 | 0.179 | 0.179 | 0.171 | 0.177 | 828,975.92 | 0 |
4/24/24 | 0.2 | 0.201 | 0.178 | 0.179 | 1,115,503.98 | 0 |
4/23/24 | 0.211 | 0.216 | 0.201 | 0.201 | 792,260.71 | 0 |
4/22/24 | 0.21 | 0.214 | 0.207 | 0.211 | 689,625.4 | 0 |
4/21/24 | 0.203 | 0.219 | 0.201 | 0.21 | 1,084,381.79 | 0 |
4/20/24 | 0.194 | 0.205 | 0.191 | 0.202 | 869,762.63 | 0 |
4/19/24 | 0.183 | 0.224 | 0.165 | 0.194 | 1,978,073.57 | 0 |
4/18/24 | 0.161 | 0.196 | 0.16 | 0.183 | 1,180,873.29 | 0 |
4/17/24 | 0.165 | 0.167 | 0.158 | 0.161 | 678,698.01 | 0 |
4/16/24 | 0.175 | 0.175 | 0.154 | 0.165 | 851,032.98 | 0 |
4/15/24 | 0.187 | 0.193 | 0.17 | 0.175 | 856,110.69 | 0 |
4/14/24 | 0.171 | 0.185 | 0.166 | 0.185 | 1,272,323.85 | 0 |
4/13/24 | 0.202 | 0.205 | 0.155 | 0.171 | 1,681,751.54 | 0 |
4/12/24 | 0.238 | 0.239 | 0.197 | 0.202 | 2,227,844.17 | 0 |
4/11/24 | 0.241 | 0.243 | 0.23 | 0.238 | 1,413,281.49 | 0 |
4/10/24 | 0.253 | 0.254 | 0.241 | 0.241 | 1,250,779.24 | 0 |
4/9/24 | 0.279 | 0.28 | 0.252 | 0.253 | 1,037,606.25 | 0 |
4/8/24 | 0.276 | 0.281 | 0.272 | 0.279 | 915,877.96 | 0 |
4/7/24 | 0.282 | 0.292 | 0.275 | 0.276 | 1,060,919.69 | 0 |
4/6/24 | 0.295 | 0.295 | 0.277 | 0.282 | 1,074,476.38 | 0 |
4/5/24 | 0.319 | 0.321 | 0.294 | 0.295 | 956,671.89 | 0 |
4/4/24 | 0.317 | 0.322 | 0.31 | 0.319 | 1,078,831.49 | 0 |
4/3/24 | 0.301 | 0.328 | 0.3 | 0.317 | 1,204,225.77 | 0 |
4/2/24 | 0.311 | 0.312 | 0.296 | 0.301 | 1,031,090.57 | 0 |
4/1/24 | 0.306 | 0.349 | 0.305 | 0.311 | 4,614,094.17 | 0 |
3/31/24 | 0.298 | 0.306 | 0.296 | 0.306 | 878,173.16 | 0 |
3/30/24 | 0.299 | 0.314 | 0.296 | 0.298 | 1,215,841 | 0 |
3/29/24 | 0.309 | 0.321 | 0.288 | 0.299 | 1,679,739.94 | 0 |
3/28/24 | 0.278 | 0.313 | 0.276 | 0.309 | 1,600,507.67 | 0 |
3/27/24 | 0.289 | 0.294 | 0.275 | 0.278 | 1,073,261.2 | 0 |
3/26/24 | 0.294 | 0.299 | 0.285 | 0.289 | 1,398,736.48 | 0 |
3/25/24 | 0.308 | 0.309 | 0.288 | 0.294 | 1,758,325.36 | 0 |
3/24/24 | 0.304 | 0.31 | 0.302 | 0.308 | 831,838.36 | 0 |
3/23/24 | 0.302 | 0.306 | 0.301 | 0.304 | 749,928.23 | 0 |
3/22/24 | 0.323 | 0.325 | 0.297 | 0.302 | 1,090,835.53 | 0 |
3/21/24 | 0.339 | 0.346 | 0.323 | 0.323 | 1,184,453.82 | 0 |
3/20/24 | 0.309 | 0.34 | 0.297 | 0.339 | 2,222,291.81 | 0 |
3/19/24 | 0.364 | 0.37 | 0.304 | 0.309 | 2,646,713.73 | 0 |
3/18/24 | 0.366 | 0.419 | 0.362 | 0.366 | 5,394,855.75 | 0 |
3/17/24 | 0.328 | 0.361 | 0.32 | 0.361 | 2,407,657.7 | 0 |
3/16/24 | 0.343 | 0.412 | 0.327 | 0.328 | 4,368,207.82 | 0 |
3/15/24 | 0.34 | 0.367 | 0.328 | 0.343 | 2,740,828.99 | 0 |
3/14/24 | 0.352 | 0.377 | 0.312 | 0.34 | 3,423,855.46 | 0 |
3/13/24 | 0.286 | 0.378 | 0.286 | 0.353 | 5,198,971.5 | 0 |
3/12/24 | 0.292 | 0.307 | 0.277 | 0.286 | 1,660,616.9 | 0 |
3/11/24 | 0.29 | 0.293 | 0.272 | 0.292 | 1,927,825.09 | 0 |
3/10/24 | 0.311 | 0.311 | 0.288 | 0.29 | 1,606,391.88 | 0 |
3/9/24 | 0.332 | 0.333 | 0.308 | 0.311 | 2,601,625.66 | 0 |
3/8/24 | 0.268 | 0.421 | 0.268 | 0.332 | 18,277,494.1 | 0 |
3/7/24 | 0.244 | 0.278 | 0.242 | 0.268 | 1,812,215.89 | 0 |
3/6/24 | 0.234 | 0.245 | 0.231 | 0.244 | 867,396.03 | 0 |
3/5/24 | 0.248 | 0.253 | 0.229 | 0.234 | 1,653,355.51 | 0 |
3/4/24 | 0.261 | 0.264 | 0.246 | 0.248 | 956,992.87 | 0 |
3/3/24 | 0.266 | 0.268 | 0.259 | 0.261 | 799,724.89 | 0 |
3/2/24 | 0.262 | 0.268 | 0.249 | 0.266 | 1,307,077.42 | 0 |
3/1/24 | 0.249 | 0.267 | 0.247 | 0.262 | 1,516,812.13 | 0 |
2/29/24 | 0.229 | 0.28 | 0.228 | 0.249 | 3,673,747.79 | 0 |
2/28/24 | 0.22 | 0.23 | 0.22 | 0.229 | 976,566.52 | 0 |
2/27/24 | 0.243 | 0.243 | 0.218 | 0.221 | 1,342,097.7 | 0 |
2/26/24 | 0.236 | 0.243 | 0.234 | 0.243 | 898,192.87 | 0 |
2/25/24 | 0.235 | 0.238 | 0.233 | 0.236 | 663,676.95 | 0 |
2/24/24 | 0.227 | 0.235 | 0.226 | 0.235 | 657,722.52 | 0 |
2/23/24 | 0.231 | 0.232 | 0.226 | 0.227 | 640,204.53 | 0 |
2/22/24 | 0.242 | 0.242 | 0.231 | 0.231 | 796,698.21 | 0 |
2/21/24 | 0.25 | 0.25 | 0.238 | 0.242 | 904,913.13 | 0 |
2/20/24 | 0.265 | 0.266 | 0.248 | 0.249 | 779,489.91 | 0 |
2/19/24 | 0.255 | 0.265 | 0.255 | 0.265 | 745,795.59 | 0 |
2/18/24 | 0.246 | 0.256 | 0.246 | 0.255 | 626,785.7 | 0 |
2/17/24 | 0.25 | 0.25 | 0.242 | 0.246 | 617,881.48 | 0 |
2/16/24 | 0.262 | 0.262 | 0.247 | 0.25 | 689,132.51 | 0 |
2/15/24 | 0.272 | 0.272 | 0.26 | 0.262 | 721,816.47 | 0 |
2/14/24 | 0.263 | 0.272 | 0.26 | 0.272 | 727,676.89 | 0 |
2/13/24 | 0.273 | 0.287 | 0.263 | 0.263 | 1,100,983.1 | 0 |
2/12/24 | 0.259 | 0.273 | 0.253 | 0.272 | 901,446.96 | 0 |
2/11/24 | 0.262 | 0.269 | 0.257 | 0.259 | 876,346.28 | 0 |
2/10/24 | 0.26 | 0.266 | 0.26 | 0.262 | 629,410.96 | 0 |
2/9/24 | 0.266 | 0.29 | 0.26 | 0.26 | 2,632,327.8 | 0 |
2/8/24 | 0.235 | 0.268 | 0.235 | 0.266 | 1,005,871.91 | 0 |
2/7/24 | 0.229 | 0.236 | 0.228 | 0.235 | 640,580.94 | 0 |
2/6/24 | 0.23 | 0.23 | 0.227 | 0.229 | 773,471.33 | 0 |
2/5/24 | 0.239 | 0.239 | 0.23 | 0.23 | 620,442.61 | 0 |