Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
4/19/24 | 0.183 | 0.183 | 0.17 | 0.176 | 2,305,577.89 | 126,139,750.21 |
4/18/24 | 0.18 | 0.183 | 0.179 | 0.183 | 1,904,083.47 | 130,907,125.18 |
4/17/24 | 0.177 | 0.186 | 0.175 | 0.18 | 2,175,064.55 | 129,377,742.93 |
4/16/24 | 0.18 | 0.181 | 0.175 | 0.177 | 1,976,012.55 | 127,127,705.07 |
4/15/24 | 0.182 | 0.203 | 0.18 | 0.18 | 2,070,153.1 | 129,193,341.41 |
4/14/24 | 0.183 | 0.185 | 0.176 | 0.182 | 2,703,107.43 | 130,444,568.37 |
4/13/24 | 0.201 | 0.207 | 0.179 | 0.183 | 3,139,996.19 | 131,031,508.84 |
4/12/24 | 0.224 | 0.227 | 0.201 | 0.201 | 2,597,006.12 | 144,227,204.45 |
4/11/24 | 0.226 | 0.227 | 0.223 | 0.224 | 2,077,943.44 | 160,545,003.01 |
4/10/24 | 0.227 | 0.229 | 0.224 | 0.226 | 2,272,555.88 | 162,272,170.43 |
4/9/24 | 0.24 | 0.24 | 0.226 | 0.227 | 2,723,702.21 | 163,159,020.15 |
4/8/24 | 0.24 | 0.245 | 0.237 | 0.24 | 2,518,920.18 | 172,007,990.8 |
4/7/24 | 0.234 | 0.242 | 0.233 | 0.24 | 2,317,035.3 | 171,859,503.14 |
4/6/24 | 0.231 | 0.235 | 0.229 | 0.234 | 2,297,382.52 | 166,985,520.28 |
4/5/24 | 0.234 | 0.236 | 0.23 | 0.231 | 2,367,614.91 | 165,046,135.29 |
4/4/24 | 0.245 | 0.246 | 0.232 | 0.234 | 2,857,165.8 | 167,047,267.45 |
4/3/24 | 0.249 | 0.252 | 0.245 | 0.245 | 2,412,228.68 | 175,071,494.63 |
4/2/24 | 0.255 | 0.255 | 0.246 | 0.249 | 2,751,810.12 | 177,970,225.12 |
4/1/24 | 0.264 | 0.265 | 0.25 | 0.255 | 2,487,345.79 | 182,105,852.22 |
3/31/24 | 0.266 | 0.269 | 0.263 | 0.264 | 2,175,836.24 | 188,812,587.16 |
3/30/24 | 0.265 | 0.268 | 0.264 | 0.266 | 2,347,010.7 | 190,041,223.21 |
3/29/24 | 0.279 | 0.283 | 0.264 | 0.265 | 3,380,119.16 | 189,361,118.95 |
3/28/24 | 0.259 | 0.282 | 0.259 | 0.279 | 3,819,105.52 | 199,328,291.7 |
3/27/24 | 0.239 | 0.261 | 0.234 | 0.259 | 3,313,821.6 | 185,509,901.37 |
3/26/24 | 0.243 | 0.26 | 0.238 | 0.239 | 3,512,737.62 | 170,541,453.87 |
3/25/24 | 0.228 | 0.245 | 0.228 | 0.243 | 2,799,592.84 | 173,902,711.69 |
3/24/24 | 0.231 | 0.232 | 0.227 | 0.228 | 2,183,575.47 | 163,345,304.95 |
3/23/24 | 0.234 | 0.236 | 0.23 | 0.231 | 2,145,415.93 | 165,093,451.56 |
3/22/24 | 0.237 | 0.239 | 0.233 | 0.234 | 2,427,471.67 | 167,220,270.11 |
3/21/24 | 0.242 | 0.244 | 0.235 | 0.237 | 2,263,216.91 | 169,108,492.79 |
3/20/24 | 0.233 | 0.243 | 0.23 | 0.242 | 2,674,520.08 | 172,859,866.55 |
3/19/24 | 0.243 | 0.245 | 0.23 | 0.233 | 2,904,355.2 | 166,607,535.98 |
3/18/24 | 0.249 | 0.254 | 0.243 | 0.243 | 3,113,690.23 | 173,862,028.5 |
3/17/24 | 0.259 | 0.261 | 0.245 | 0.249 | 3,191,596.06 | 178,292,705.69 |
3/16/24 | 0.252 | 0.264 | 0.252 | 0.259 | 3,102,909.15 | 185,494,859.93 |
3/15/24 | 0.287 | 0.287 | 0.232 | 0.252 | 6,100,036.48 | 180,506,637.25 |
3/14/24 | 0.302 | 0.302 | 0.282 | 0.287 | 2,984,443.93 | 205,474,218.78 |
3/13/24 | 0.3 | 0.304 | 0.298 | 0.302 | 3,117,955.73 | 215,726,434.02 |
3/12/24 | 0.307 | 0.309 | 0.295 | 0.3 | 3,128,037.05 | 214,397,728.55 |
3/11/24 | 0.29 | 0.311 | 0.286 | 0.307 | 3,749,863.45 | 219,804,778.82 |
3/10/24 | 0.292 | 0.298 | 0.287 | 0.29 | 2,810,244.63 | 207,242,250.5 |
3/9/24 | 0.27 | 0.296 | 0.269 | 0.292 | 3,395,539.84 | 208,798,116.14 |
3/8/24 | 0.285 | 0.287 | 0.27 | 0.27 | 2,939,410.38 | 192,547,721.7 |
3/7/24 | 0.28 | 0.291 | 0.279 | 0.285 | 3,070,107.51 | 202,946,947.4 |
3/6/24 | 0.262 | 0.297 | 0.262 | 0.28 | 4,513,850.36 | 199,562,470.82 |
3/5/24 | 0.252 | 0.263 | 0.246 | 0.263 | 3,451,867.45 | 187,041,502.11 |
3/4/24 | 0.25 | 0.256 | 0.247 | 0.252 | 2,581,170.08 | 179,481,765.36 |
3/3/24 | 0.266 | 0.269 | 0.241 | 0.251 | 3,597,473.69 | 178,597,157.26 |
3/2/24 | 0.239 | 0.274 | 0.236 | 0.266 | 3,711,157.31 | 189,835,491.05 |
3/1/24 | 0.218 | 0.241 | 0.217 | 0.239 | 2,890,994.39 | 170,403,792.74 |
2/29/24 | 0.219 | 0.228 | 0.218 | 0.218 | 2,778,169.68 | 155,644,696.8 |
2/28/24 | 0.222 | 0.223 | 0.216 | 0.219 | 2,327,343.17 | 155,869,749.94 |
2/27/24 | 0.222 | 0.223 | 0.221 | 0.222 | 1,984,904.95 | 157,981,581.88 |
2/26/24 | 0.215 | 0.224 | 0.213 | 0.222 | 2,014,518.47 | 153,098,641.93 |
2/25/24 | 0.208 | 0.215 | 0.207 | 0.215 | 1,530,867.51 | 148,083,999.15 |
2/24/24 | 0.208 | 0.209 | 0.207 | 0.208 | 1,364,528.64 | 143,620,773.18 |
2/23/24 | 0.203 | 0.209 | 0.198 | 0.208 | 1,752,670.17 | 143,380,658.95 |
2/22/24 | 0.201 | 0.205 | 0.2 | 0.203 | 1,761,834.23 | 140,244,797.61 |
2/21/24 | 0.209 | 0.211 | 0.199 | 0.201 | 1,831,845.91 | 138,660,294.16 |
2/20/24 | 0.212 | 0.214 | 0.207 | 0.209 | 1,978,417.24 | 144,334,479.65 |
2/19/24 | 0.219 | 0.219 | 0.211 | 0.212 | 1,868,814.63 | 145,864,808.41 |
2/18/24 | 0.217 | 0.226 | 0.216 | 0.219 | 1,842,049.87 | 150,679,293.29 |
2/17/24 | 0.213 | 0.219 | 0.212 | 0.217 | 1,736,157.61 | 149,331,307.23 |
2/16/24 | 0.213 | 0.215 | 0.211 | 0.213 | 1,912,021.38 | 146,844,373.65 |
2/15/24 | 0.199 | 0.213 | 0.199 | 0.213 | 1,997,738.02 | 146,732,926.44 |
2/14/24 | 0.193 | 0.2 | 0.192 | 0.199 | 1,931,659.14 | 137,400,318.74 |
2/13/24 | 0.192 | 0.195 | 0.192 | 0.193 | 1,933,893.98 | 132,843,161.91 |
2/12/24 | 0.187 | 0.193 | 0.185 | 0.192 | 1,638,756.39 | 132,664,521.84 |
2/11/24 | 0.188 | 0.19 | 0.186 | 0.187 | 1,559,281.68 | 128,862,494.66 |
2/10/24 | 0.187 | 0.189 | 0.186 | 0.189 | 1,811,033.68 | 130,023,589.37 |
2/9/24 | 0.186 | 0.191 | 0.185 | 0.187 | 2,268,841.39 | 128,610,804.1 |
2/8/24 | 0.186 | 0.188 | 0.183 | 0.186 | 2,453,808.36 | 128,273,858.79 |
2/7/24 | 0.187 | 0.188 | 0.181 | 0.186 | 2,509,219.34 | 127,622,010.14 |
2/6/24 | 0.186 | 0.189 | 0.185 | 0.187 | 2,090,860.42 | 128,448,502.07 |
2/5/24 | 0.188 | 0.19 | 0.186 | 0.186 | 2,054,579.7 | 128,106,460.23 |
2/4/24 | 0.191 | 0.192 | 0.188 | 0.189 | 1,790,745.45 | 129,688,430.76 |
2/3/24 | 0.189 | 0.192 | 0.189 | 0.191 | 1,851,362.54 | 131,356,310.42 |
2/2/24 | 0.189 | 0.191 | 0.188 | 0.189 | 2,133,786.4 | 120,954,483.14 |
2/1/24 | 0.193 | 0.193 | 0.189 | 0.189 | 2,360,555.18 | 120,871,819.33 |
1/31/24 | 0.199 | 0.2 | 0.192 | 0.193 | 1,912,855.42 | 123,332,288.48 |
1/30/24 | 0.197 | 0.2 | 0.197 | 0.199 | 1,923,946.18 | 126,850,588.07 |
1/29/24 | 0.194 | 0.198 | 0.194 | 0.197 | 1,868,928.63 | 125,215,795.97 |
1/28/24 | 0.193 | 0.198 | 0.192 | 0.194 | 2,262,148.38 | 123,495,813.26 |
1/27/24 | 0.193 | 0.194 | 0.19 | 0.192 | 2,617,765.46 | 122,224,185.38 |
1/26/24 | 0.194 | 0.2 | 0.19 | 0.193 | 2,703,034.25 | 122,810,547.77 |
1/25/24 | 0.193 | 0.197 | 0.193 | 0.194 | 2,488,784.68 | 123,612,506.2 |
1/24/24 | 0.187 | 0.195 | 0.187 | 0.193 | 2,587,446.73 | 122,972,425.12 |
1/23/24 | 0.199 | 0.199 | 0.184 | 0.187 | 2,750,850.48 | 119,072,074.27 |
1/22/24 | 0.214 | 0.215 | 0.197 | 0.199 | 2,617,000.51 | 126,471,861.17 |
1/21/24 | 0.217 | 0.22 | 0.213 | 0.214 | 2,552,007.08 | 136,150,673.85 |