Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
4/24/24 | 0.22 | 0.238 | 0.211 | 0.212 | 143.57 | 0 |
4/23/24 | 0.216 | 0.233 | 0.211 | 0.22 | 3,330.58 | 0 |
4/22/24 | 0.214 | 0.218 | 0.213 | 0.216 | 102.31 | 0 |
4/21/24 | 0.235 | 0.238 | 0.2 | 0.214 | 1,270 | 0 |
4/20/24 | 0.248 | 0.248 | 0.2 | 0.235 | 4,618.35 | 0 |
4/19/24 | 0.239 | 0.249 | 0.231 | 0.248 | 4,301.32 | 0 |
4/18/24 | 0.247 | 0.249 | 0.237 | 0.239 | 905.37 | 0 |
4/17/24 | 0.247 | 0.248 | 0.236 | 0.247 | 5,161.36 | 0 |
4/16/24 | 0.232 | 0.253 | 0.226 | 0.247 | 4,455.69 | 0 |
4/15/24 | 0.251 | 0.267 | 0.224 | 0.232 | 3.89 | 0 |
4/14/24 | 0.241 | 0.264 | 0.233 | 0.251 | 226.31 | 0 |
4/13/24 | 0.237 | 0.269 | 0.229 | 0.241 | 5,256.05 | 0 |
4/12/24 | 0.258 | 0.289 | 0.235 | 0.237 | 1,230.78 | 0 |
4/11/24 | 0.256 | 0.28 | 0.247 | 0.258 | 5,698.45 | 0 |
4/10/24 | 0.25 | 0.257 | 0.245 | 0.256 | 9,200.14 | 0 |
4/9/24 | 0.246 | 0.252 | 0.236 | 0.25 | 4,573.18 | 0 |
4/8/24 | 0.25 | 0.251 | 0.246 | 0.246 | 10,072.76 | 0 |
4/7/24 | 0.246 | 0.251 | 0.237 | 0.25 | 2,808.26 | 0 |
4/6/24 | 0.251 | 0.252 | 0.232 | 0.246 | 9,583.84 | 0 |
4/5/24 | 0.284 | 0.289 | 0.237 | 0.251 | 6,977.02 | 0 |
4/4/24 | 0.272 | 0.288 | 0.272 | 0.284 | 12,718.21 | 0 |
4/3/24 | 0.267 | 0.277 | 0.267 | 0.272 | 589.14 | 0 |
4/2/24 | 0.279 | 0.279 | 0.266 | 0.267 | 2,812.44 | 0 |
4/1/24 | 0.278 | 0.289 | 0.272 | 0.279 | 7,621.47 | 0 |
3/31/24 | 0.278 | 0.283 | 0.276 | 0.279 | 10,371.11 | 0 |
3/30/24 | 0.278 | 0.279 | 0.277 | 0.278 | 18,302.03 | 0 |
3/29/24 | 0.28 | 0.283 | 0.277 | 0.278 | 25,419.38 | 0 |
3/28/24 | 0.281 | 0.287 | 0.277 | 0.28 | 34,180.06 | 0 |
3/27/24 | 0.286 | 0.29 | 0.278 | 0.282 | 33,803.15 | 0 |
3/26/24 | 0.28 | 0.292 | 0.277 | 0.287 | 32,347.1 | 0 |
3/25/24 | 0.276 | 0.283 | 0.275 | 0.28 | 29,339.53 | 0 |
3/24/24 | 0.283 | 0.29 | 0.257 | 0.276 | 29,035.52 | 0 |
3/23/24 | 0.274 | 0.29 | 0.271 | 0.283 | 18,012.25 | 0 |
3/22/24 | 0.292 | 0.293 | 0.269 | 0.273 | 36,439.86 | 0 |
3/21/24 | 0.297 | 0.3 | 0.291 | 0.292 | 37,888.94 | 0 |
3/20/24 | 0.274 | 0.302 | 0.269 | 0.3 | 23,144.86 | 0 |
3/19/24 | 0.317 | 0.321 | 0.269 | 0.274 | 26,428.1 | 0 |
3/18/24 | 0.32 | 0.324 | 0.312 | 0.317 | 28,377.69 | 0 |
3/17/24 | 0.321 | 0.325 | 0.318 | 0.32 | 31,568.77 | 0 |
3/16/24 | 0.316 | 0.325 | 0.316 | 0.321 | 33,982.68 | 0 |
3/15/24 | 0.323 | 0.326 | 0.311 | 0.316 | 33,094.31 | 0 |
3/14/24 | 0.323 | 0.328 | 0.317 | 0.322 | 29,632.73 | 0 |
3/13/24 | 0.31 | 0.327 | 0.309 | 0.323 | 37,823.14 | 0 |
3/12/24 | 0.311 | 0.312 | 0.304 | 0.309 | 39,655.11 | 0 |
3/11/24 | 0.31 | 0.312 | 0.302 | 0.311 | 37,710.86 | 0 |
3/10/24 | 0.317 | 0.319 | 0.309 | 0.31 | 33,043.68 | 0 |
3/9/24 | 0.302 | 0.325 | 0.301 | 0.317 | 34,671.24 | 0 |
3/8/24 | 0.331 | 0.335 | 0.301 | 0.301 | 28,059.49 | 0 |
3/7/24 | 0.301 | 0.339 | 0.299 | 0.331 | 32,318.85 | 0 |
3/6/24 | 0.296 | 0.302 | 0.289 | 0.301 | 36,579.13 | 0 |
3/5/24 | 0.288 | 0.315 | 0.271 | 0.296 | 20,556.94 | 0 |
3/4/24 | 0.295 | 0.299 | 0.288 | 0.289 | 31,862.04 | 0 |
3/3/24 | 0.294 | 0.297 | 0.291 | 0.295 | 34,652.77 | 0 |
3/2/24 | 0.298 | 0.305 | 0.291 | 0.294 | 32,608.87 | 0 |
3/1/24 | 0.301 | 0.306 | 0.289 | 0.297 | 28,229.68 | 0 |
2/29/24 | 0.296 | 0.31 | 0.291 | 0.301 | 30,070.71 | 0 |
2/28/24 | 0.365 | 0.409 | 0.289 | 0.295 | 30,303.79 | 0 |
2/27/24 | 0.29 | 0.41 | 0.266 | 0.365 | 23,388.6 | 0 |
2/26/24 | 0.276 | 0.292 | 0.27 | 0.291 | 24,943.05 | 0 |
2/25/24 | 0.277 | 0.279 | 0.267 | 0.276 | 17,719.66 | 0 |
2/24/24 | 0.266 | 0.278 | 0.264 | 0.277 | 24,268.3 | 0 |
2/23/24 | 0.275 | 0.278 | 0.263 | 0.266 | 22,647.34 | 0 |
2/22/24 | 0.279 | 0.279 | 0.273 | 0.274 | 26,808.38 | 0 |
2/21/24 | 0.275 | 0.28 | 0.275 | 0.279 | 28,368.84 | 0 |
2/20/24 | 0.275 | 0.278 | 0.273 | 0.276 | 29,703.12 | 0 |
2/19/24 | 0.276 | 0.278 | 0.273 | 0.274 | 30,941.43 | 0 |
2/18/24 | 0.278 | 0.278 | 0.27 | 0.276 | 28,521.56 | 0 |
2/17/24 | 0.279 | 0.279 | 0.275 | 0.278 | 37,239.16 | 0 |
2/16/24 | 0.28 | 0.28 | 0.27 | 0.279 | 31,090.97 | 0 |
2/15/24 | 0.28 | 0.281 | 0.279 | 0.28 | 34,649.68 | 0 |
2/14/24 | 0.282 | 0.283 | 0.278 | 0.279 | 32,486.78 | 0 |
2/13/24 | 0.281 | 0.287 | 0.28 | 0.282 | 29,765.3 | 0 |
2/12/24 | 0.299 | 0.3 | 0.28 | 0.282 | 29,182.87 | 0 |
2/11/24 | 0.289 | 0.3 | 0.287 | 0.299 | 29,804.92 | 0 |
2/10/24 | 0.289 | 0.3 | 0.285 | 0.289 | 25,283.81 | 0 |
2/9/24 | 0.286 | 0.302 | 0.282 | 0.289 | 23,859.5 | 0 |
2/8/24 | 0.284 | 0.3 | 0.283 | 0.286 | 23,853.72 | 0 |
2/7/24 | 0.284 | 0.294 | 0.28 | 0.283 | 29,251.18 | 0 |
2/6/24 | 0.309 | 0.315 | 0.281 | 0.284 | 24,830.19 | 0 |
2/5/24 | 0.32 | 0.322 | 0.306 | 0.311 | 19,902.51 | 0 |
2/4/24 | 0.316 | 0.323 | 0.313 | 0.319 | 29,054.33 | 0 |
2/3/24 | 0.334 | 0.337 | 0.304 | 0.319 | 23,958.56 | 0 |
2/2/24 | 0.304 | 0.347 | 0.304 | 0.334 | 18,727.57 | 0 |
2/1/24 | 0.33 | 0.332 | 0.301 | 0.304 | 24,812.1 | 0 |
1/31/24 | 0.331 | 0.332 | 0.324 | 0.331 | 23,588.82 | 0 |
1/30/24 | 0.323 | 0.331 | 0.314 | 0.331 | 16,845.01 | 0 |
1/29/24 | 0.302 | 0.327 | 0.299 | 0.323 | 33,557.4 | 0 |
1/28/24 | 0.312 | 0.331 | 0.304 | 0.304 | 18,760.2 | 0 |
1/27/24 | 0.307 | 0.313 | 0.3 | 0.31 | 25,193.83 | 0 |
1/26/24 | 0.301 | 0.312 | 0.3 | 0.307 | 35,168.41 | 0 |