Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
11/4/23 | 0.318 | 0.335 | 0.316 | 0.328 | 13,017.14 | 380,476.24 |
7/10/23 | 0.294 | 0.3 | 0.284 | 0.289 | 11,822.01 | 334,605.29 |
7/9/23 | 0.308 | 0.312 | 0.288 | 0.294 | 11,606.6 | 340,999.2 |
7/8/23 | 0.283 | 0.322 | 0.277 | 0.308 | 11,608.68 | 356,533.21 |
7/7/23 | 0.271 | 0.287 | 0.265 | 0.283 | 10,794.21 | 328,303.62 |
7/6/23 | 0.277 | 0.286 | 0.269 | 0.271 | 9,608.57 | 313,619.47 |
7/5/23 | 0.284 | 0.293 | 0.271 | 0.277 | 10,856.53 | 320,923.42 |
7/4/23 | 0.283 | 0.287 | 0.275 | 0.284 | 10,741.31 | 328,929.25 |
7/3/23 | 0.277 | 0.295 | 0.268 | 0.283 | 12,835.41 | 328,307.52 |
7/2/23 | 0.29 | 0.297 | 0.264 | 0.277 | 10,228.63 | 320,479.52 |
7/1/23 | 0.294 | 0.301 | 0.276 | 0.29 | 11,341.28 | 336,348.18 |
6/30/23 | 0.298 | 0.314 | 0.273 | 0.294 | 11,663.61 | 340,217.5 |
6/29/23 | 0.266 | 0.306 | 0.254 | 0.298 | 11,551 | 345,189.55 |
6/28/23 | 0.265 | 0.271 | 0.24 | 0.266 | 9,875.55 | 308,534.05 |
6/27/23 | 0.279 | 0.294 | 0.259 | 0.265 | 10,711.93 | 306,942.18 |
6/26/23 | 0.271 | 0.295 | 0.259 | 0.279 | 10,576.74 | 323,256.41 |
6/25/23 | 0.271 | 0.295 | 0.265 | 0.271 | 9,850.05 | 313,649.56 |
6/24/23 | 0.281 | 0.291 | 0.263 | 0.271 | 10,289.52 | 313,626.4 |
6/23/23 | 0.276 | 0.292 | 0.264 | 0.281 | 10,794.15 | 325,694.48 |
6/22/23 | 0.296 | 0.31 | 0.268 | 0.275 | 10,890.96 | 319,229.5 |
6/21/23 | 0.292 | 0.299 | 0.279 | 0.296 | 11,811.88 | 342,948.77 |
6/20/23 | 0.283 | 0.292 | 0.278 | 0.292 | 11,186.66 | 337,940.79 |
6/19/23 | 0.28 | 0.287 | 0.272 | 0.283 | 10,820.19 | 327,704.01 |
6/18/23 | 0.282 | 0.291 | 0.276 | 0.28 | 7,560.2 | 324,502 |
6/17/23 | 0.285 | 0.294 | 0.278 | 0.282 | 11,259.93 | 327,039.16 |
6/16/23 | 0.29 | 0.295 | 0.275 | 0.285 | 10,960.3 | 330,789.25 |
6/15/23 | 0.29 | 0.3 | 0.263 | 0.29 | 11,990.03 | 336,491.99 |
6/14/23 | 0.312 | 0.323 | 0.269 | 0.29 | 12,116.05 | 335,820.16 |
6/13/23 | 0.309 | 0.327 | 0.279 | 0.312 | 12,078.1 | 362,021.1 |
6/12/23 | 0.28 | 0.325 | 0.25 | 0.309 | 15,799.68 | 357,521.18 |
6/11/23 | 0.263 | 0.294 | 0.257 | 0.28 | 13,373.17 | 325,000.38 |
6/10/23 | 0.341 | 0.344 | 0.243 | 0.263 | 14,042.73 | 304,471.95 |
6/9/23 | 0.348 | 0.351 | 0.336 | 0.341 | 15,174.73 | 395,496.56 |
6/5/23 | 0.417 | 0.417 | 0.336 | 0.378 | 16,009.59 | 438,096.38 |
6/4/23 | 0.422 | 0.427 | 0.384 | 0.417 | 16,195.19 | 482,653.25 |
6/2/23 | 0.416 | 0.43 | 0.379 | 0.398 | 17,371.6 | 460,959.02 |
6/1/23 | 0.405 | 0.423 | 0.395 | 0.416 | 18,396.15 | 482,082.63 |
5/29/23 | 0.424 | 0.464 | 0.415 | 0.426 | 19,884.67 | 493,805.98 |
5/28/23 | 0.412 | 0.431 | 0.411 | 0.423 | 15,038.2 | 490,719.52 |
5/27/23 | 0.416 | 0.425 | 0.406 | 0.412 | 17,525.7 | 477,794.57 |
5/26/23 | 0.413 | 0.421 | 0.407 | 0.416 | 17,191.77 | 481,571.15 |
5/25/23 | 0.421 | 0.428 | 0.406 | 0.413 | 17,076.18 | 479,071.65 |
5/24/23 | 0.439 | 0.442 | 0.405 | 0.421 | 19,245.98 | 487,879.07 |
5/23/23 | 0.435 | 0.467 | 0.419 | 0.439 | 17,390.7 | 508,992.86 |
5/22/23 | 0.437 | 0.47 | 0.4 | 0.435 | 19,291.86 | 504,424.68 |
5/18/23 | 0.435 | 0.437 | 0.393 | 0.408 | 18,245.23 | 473,100.63 |
5/17/23 | 0.426 | 0.454 | 0.41 | 0.435 | 20,537.04 | 503,770.73 |
5/16/23 | 0.422 | 0.47 | 0.403 | 0.426 | 35,924.85 | 493,751.1 |
5/15/23 | 0.427 | 0.441 | 0.405 | 0.422 | 20,524.23 | 488,852.78 |
5/14/23 | 0.408 | 0.428 | 0.402 | 0.427 | 18,021.05 | 494,674.26 |
5/8/23 | 0.356 | 0.356 | 0.315 | 0.335 | 14,203.76 | 387,642.43 |
4/26/23 | 0.338 | 0.353 | 0.301 | 0.327 | 15,268.43 | 379,266.35 |
4/19/23 | 0.312 | 0.327 | 0.278 | 0.282 | 11,626.86 | 326,604.77 |
4/16/23 | 0.298 | 0.309 | 0.294 | 0.309 | 13,066.11 | 357,949.01 |
4/14/23 | 0.296 | 0.306 | 0.293 | 0.299 | 13,217.79 | 346,580.25 |
4/13/23 | 0.294 | 0.304 | 0.271 | 0.296 | 15,225.14 | 343,207.58 |
4/12/23 | 0.291 | 0.307 | 0.273 | 0.294 | 15,866.44 | 340,815.22 |
4/10/23 | 0.299 | 0.308 | 0.274 | 0.296 | 13,043.11 | 342,538.89 |
4/9/23 | 0.277 | 0.307 | 0.273 | 0.299 | 15,751.83 | 346,365.75 |
4/8/23 | 0.247 | 0.29 | 0.244 | 0.277 | 12,254.06 | 321,216.48 |
4/7/23 | 0.238 | 0.251 | 0.23 | 0.247 | 9,874.56 | 285,733.77 |
4/6/23 | 0.238 | 0.244 | 0.229 | 0.238 | 10,002.27 | 275,438.97 |
4/5/23 | 0.236 | 0.247 | 0.228 | 0.238 | 9,590.96 | 275,491.8 |
4/4/23 | 0.229 | 0.24 | 0.229 | 0.236 | 9,600.6 | 273,650.34 |
4/3/23 | 0.225 | 0.23 | 0.218 | 0.229 | 9,904.32 | 265,658.46 |
4/2/23 | 0.229 | 0.232 | 0.223 | 0.225 | 8,361.59 | 260,521.91 |
3/31/23 | 0.222 | 0.23 | 0.219 | 0.227 | 9,422.62 | 263,343.17 |
3/30/23 | 0.227 | 0.231 | 0.219 | 0.222 | 4,583.27 | 256,679.61 |
3/29/23 | 0.221 | 0.23 | 0.22 | 0.227 | 9,065.07 | 263,107.24 |
3/28/23 | 0.219 | 0.224 | 0.215 | 0.221 | 9,094.31 | 256,298.65 |
3/27/23 | 0.226 | 0.227 | 0.211 | 0.219 | 9,466.23 | 253,341.87 |
3/22/23 | 0.229 | 0.233 | 0.218 | 0.223 | 19,446.18 | 258,140.08 |
3/21/23 | 0.22 | 0.23 | 0.218 | 0.229 | 16,207.63 | 265,746.19 |
3/20/23 | 0.225 | 0.23 | 0.219 | 0.22 | 17,356.44 | 255,225.91 |
3/19/23 | 0.217 | 0.233 | 0.217 | 0.225 | 19,754.49 | 261,224.77 |
3/18/23 | 0.231 | 0.232 | 0.216 | 0.217 | 10,543.56 | 251,937.4 |
3/17/23 | 0.216 | 0.231 | 0.215 | 0.231 | 17,118.65 | 267,154.52 |
3/16/23 | 0.212 | 0.22 | 0.21 | 0.216 | 17,807.72 | 250,709.07 |
3/15/23 | 0.23 | 0.235 | 0.208 | 0.212 | 18,465.4 | 246,075.08 |
3/14/23 | 0.238 | 0.242 | 0.226 | 0.23 | 21,428.55 | 266,911.87 |
3/12/23 | 0.215 | 0.227 | 0.212 | 0.226 | 19,593.87 | 261,721.5 |
3/11/23 | 0.218 | 0.22 | 0.204 | 0.215 | 19,111.11 | 249,553.23 |
3/10/23 | 0.208 | 0.219 | 0.197 | 0.218 | 17,376.32 | 252,618.09 |
3/9/23 | 0.215 | 0.223 | 0.2 | 0.208 | 19,455.6 | 240,943.34 |
3/8/23 | 0.232 | 0.234 | 0.212 | 0.215 | 17,645.43 | 248,967.4 |
3/7/23 | 0.239 | 0.243 | 0.226 | 0.232 | 15,732 | 268,998.89 |
3/6/23 | 0.234 | 0.243 | 0.229 | 0.239 | 19,554.18 | 276,799.63 |
3/5/23 | 0.237 | 0.25 | 0.233 | 0.234 | 20,916.78 | 271,284.52 |
3/4/23 | 0.245 | 0.249 | 0.234 | 0.237 | 20,143.24 | 275,051.06 |
3/3/23 | 0.263 | 0.263 | 0.235 | 0.245 | 19,056.89 | 283,835.87 |