Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
3/28/24 | 0.199 | 0.214 | 0.197 | 0.21 | 4,506,578.13 | 16,182,919.17 |
3/27/24 | 0.2 | 0.218 | 0.196 | 0.199 | 3,668,004.37 | 15,360,874.13 |
3/26/24 | 0.198 | 0.203 | 0.196 | 0.2 | 2,500,091.3 | 15,405,649.91 |
3/25/24 | 0.197 | 0.203 | 0.192 | 0.198 | 3,288,484.19 | 15,216,648.03 |
3/24/24 | 0.196 | 0.208 | 0.194 | 0.197 | 5,868,123.89 | 15,167,941.02 |
3/23/24 | 0.194 | 0.254 | 0.194 | 0.196 | 31,821,801.11 | 15,111,472.92 |
3/22/24 | 0.176 | 0.217 | 0.171 | 0.194 | 7,088,683.54 | 14,971,416.03 |
3/21/24 | 0.172 | 0.182 | 0.172 | 0.176 | 1,644,166.13 | 13,533,414.34 |
3/20/24 | 0.171 | 0.177 | 0.157 | 0.172 | 2,340,247.07 | 13,261,508.83 |
3/19/24 | 0.186 | 0.187 | 0.166 | 0.171 | 1,680,633.49 | 13,193,539.07 |
3/18/24 | 0.193 | 0.196 | 0.178 | 0.186 | 1,789,472.04 | 14,330,652 |
3/17/24 | 0.188 | 0.198 | 0.181 | 0.193 | 2,015,590.38 | 14,894,654.69 |
3/16/24 | 0.219 | 0.221 | 0.183 | 0.187 | 2,981,867.27 | 14,439,576.87 |
3/15/24 | 0.237 | 0.241 | 0.199 | 0.219 | 6,506,144.6 | 16,859,163.17 |
3/14/24 | 0.25 | 0.254 | 0.225 | 0.237 | 2,365,387.78 | 18,283,755.52 |
3/13/24 | 0.243 | 0.253 | 0.234 | 0.25 | 3,489,659.65 | 19,258,174.96 |
3/12/24 | 0.229 | 0.254 | 0.221 | 0.243 | 7,325,045.97 | 18,721,370.14 |
3/11/24 | 0.219 | 0.234 | 0.212 | 0.229 | 2,712,119.5 | 17,614,139.74 |
3/10/24 | 0.224 | 0.226 | 0.213 | 0.219 | 2,244,682.33 | 16,857,411.5 |
3/9/24 | 0.231 | 0.237 | 0.222 | 0.224 | 3,770,700.85 | 17,288,210.61 |
3/8/24 | 0.209 | 0.239 | 0.207 | 0.231 | 9,794,231.88 | 17,795,604.32 |
3/7/24 | 0.202 | 0.212 | 0.198 | 0.209 | 2,039,960.65 | 16,077,799.95 |
3/6/24 | 0.19 | 0.204 | 0.184 | 0.202 | 2,035,810.59 | 15,541,483.22 |
3/5/24 | 0.204 | 0.211 | 0.178 | 0.19 | 3,270,456.98 | 14,615,407 |
3/4/24 | 0.202 | 0.209 | 0.197 | 0.204 | 10,186,380.67 | 15,738,955.65 |
3/3/24 | 0.202 | 0.206 | 0.193 | 0.201 | 8,335,333 | 15,496,024.65 |
3/2/24 | 0.201 | 0.205 | 0.189 | 0.202 | 12,052,334.11 | 15,569,510.73 |
3/1/24 | 0.179 | 0.204 | 0.179 | 0.201 | 8,835,708.39 | 15,489,293.35 |
2/29/24 | 0.175 | 0.185 | 0.175 | 0.18 | 8,215,581.75 | 13,857,355.63 |
2/28/24 | 0.174 | 0.184 | 0.169 | 0.176 | 10,823,432.16 | 13,520,781.63 |
2/27/24 | 0.169 | 0.179 | 0.168 | 0.174 | 8,183,024.06 | 13,403,400.12 |
2/26/24 | 0.167 | 0.17 | 0.162 | 0.169 | 5,690,826.36 | 12,995,566.35 |
2/25/24 | 0.166 | 0.169 | 0.164 | 0.167 | 4,213,701.86 | 12,864,573.83 |
2/24/24 | 0.165 | 0.168 | 0.161 | 0.166 | 4,218,385.85 | 12,774,652.22 |
2/23/24 | 0.159 | 0.167 | 0.159 | 0.165 | 6,101,700.67 | 12,694,209.39 |
2/22/24 | 0.164 | 0.165 | 0.157 | 0.159 | 6,167,164.18 | 12,262,850.33 |
2/21/24 | 0.168 | 0.168 | 0.158 | 0.165 | 4,710,182.15 | 12,681,103.54 |
2/20/24 | 0.171 | 0.174 | 0.164 | 0.168 | 5,385,664.99 | 12,914,219.74 |
2/19/24 | 0.175 | 0.176 | 0.168 | 0.171 | 4,951,533.91 | 13,197,935.23 |
2/18/24 | 0.171 | 0.177 | 0.169 | 0.175 | 5,055,709.9 | 13,503,013.46 |
2/17/24 | 0.175 | 0.175 | 0.166 | 0.171 | 3,788,056.35 | 13,176,040.98 |
2/16/24 | 0.166 | 0.181 | 0.165 | 0.175 | 10,414,264.45 | 13,475,269.55 |
2/15/24 | 0.163 | 0.169 | 0.161 | 0.166 | 5,335,235.69 | 12,816,964.32 |
2/14/24 | 0.154 | 0.165 | 0.152 | 0.163 | 4,754,934.62 | 12,593,155.13 |
2/13/24 | 0.154 | 0.156 | 0.151 | 0.154 | 2,668,113.13 | 11,889,046.42 |
2/12/24 | 0.151 | 0.155 | 0.149 | 0.154 | 2,449,850.93 | 11,838,502.32 |
2/11/24 | 0.157 | 0.159 | 0.15 | 0.151 | 3,615,122.69 | 11,600,791.1 |
2/10/24 | 0.155 | 0.169 | 0.153 | 0.157 | 8,616,716.53 | 12,113,441.2 |
2/9/24 | 0.15 | 0.155 | 0.15 | 0.155 | 3,046,698.27 | 11,933,838.26 |
2/8/24 | 0.149 | 0.15 | 0.148 | 0.15 | 2,269,783.7 | 11,543,079.64 |
2/7/24 | 0.146 | 0.151 | 0.145 | 0.149 | 2,615,219.41 | 11,471,815.24 |
2/6/24 | 0.144 | 0.148 | 0.143 | 0.146 | 2,440,068.04 | 11,244,874.99 |
2/5/24 | 0.144 | 0.146 | 0.143 | 0.144 | 1,349,408.53 | 11,068,307.67 |
2/4/24 | 0.146 | 0.148 | 0.143 | 0.143 | 1,602,097.25 | 11,042,721.78 |
2/3/24 | 0.146 | 0.149 | 0.145 | 0.146 | 1,569,830.06 | 11,262,911.34 |
2/2/24 | 0.147 | 0.148 | 0.145 | 0.146 | 1,409,598.82 | 11,250,008.15 |
2/1/24 | 0.144 | 0.15 | 0.144 | 0.147 | 1,620,356.26 | 11,350,583.33 |
1/31/24 | 0.149 | 0.151 | 0.142 | 0.144 | 3,251,694.63 | 11,074,531.94 |
1/30/24 | 0.154 | 0.155 | 0.149 | 0.149 | 1,884,588.35 | 11,466,808.04 |
1/29/24 | 0.152 | 0.156 | 0.151 | 0.154 | 1,773,871.48 | 11,864,960.56 |
1/28/24 | 0.151 | 0.16 | 0.151 | 0.152 | 5,766,485.38 | 11,704,446.32 |
1/27/24 | 0.15 | 0.153 | 0.148 | 0.151 | 1,662,618.21 | 11,617,513.58 |
1/26/24 | 0.147 | 0.159 | 0.146 | 0.15 | 6,646,528.03 | 11,573,061.36 |
1/25/24 | 0.154 | 0.154 | 0.143 | 0.147 | 4,323,243.7 | 11,348,889.59 |
1/24/24 | 0.159 | 0.18 | 0.151 | 0.154 | 19,225,913.33 | 11,833,317.34 |
1/23/24 | 0.142 | 0.214 | 0.139 | 0.161 | 71,612,256.82 | 12,364,439.87 |
1/22/24 | 0.151 | 0.152 | 0.142 | 0.142 | 2,508,610.95 | 10,974,118.71 |
1/21/24 | 0.152 | 0.154 | 0.151 | 0.151 | 1,426,007.3 | 11,632,944.91 |
1/20/24 | 0.151 | 0.152 | 0.15 | 0.152 | 1,744,501.98 | 11,733,549.21 |
1/19/24 | 0.148 | 0.153 | 0.143 | 0.151 | 2,590,361.77 | 11,664,343.19 |
1/18/24 | 0.157 | 0.159 | 0.148 | 0.148 | 2,137,993.33 | 11,420,119.89 |
1/17/24 | 0.159 | 0.16 | 0.156 | 0.157 | 1,565,124.02 | 12,090,571.28 |
1/16/24 | 0.157 | 0.161 | 0.156 | 0.159 | 2,004,256.49 | 12,285,187.53 |
1/15/24 | 0.152 | 0.159 | 0.152 | 0.158 | 2,035,825.07 | 12,148,003.83 |
1/14/24 | 0.158 | 0.159 | 0.152 | 0.152 | 1,708,532.26 | 11,730,339.82 |
1/13/24 | 0.154 | 0.163 | 0.151 | 0.158 | 2,813,912.57 | 12,183,717.44 |
1/12/24 | 0.161 | 0.162 | 0.15 | 0.154 | 3,019,161.98 | 11,835,155.96 |
1/11/24 | 0.158 | 0.163 | 0.155 | 0.161 | 3,288,921.58 | 12,376,402.87 |
1/10/24 | 0.151 | 0.161 | 0.148 | 0.158 | 3,654,837.86 | 12,190,717.21 |
1/9/24 | 0.154 | 0.155 | 0.144 | 0.151 | 2,725,726.78 | 11,598,913.43 |
1/8/24 | 0.151 | 0.156 | 0.143 | 0.154 | 3,269,803.65 | 11,871,156.92 |
1/7/24 | 0.161 | 0.164 | 0.149 | 0.15 | 2,248,834.84 | 11,588,726.21 |
1/6/24 | 0.165 | 0.165 | 0.156 | 0.161 | 2,319,715.17 | 12,363,890.53 |
1/5/24 | 0.168 | 0.169 | 0.162 | 0.165 | 2,369,017.03 | 12,675,066.55 |
1/4/24 | 0.163 | 0.169 | 0.16 | 0.168 | 2,257,895.57 | 12,926,121.48 |
1/3/24 | 0.173 | 0.177 | 0.162 | 0.163 | 3,677,697.78 | 12,571,925.75 |
1/2/24 | 0.175 | 0.179 | 0.172 | 0.173 | 2,985,138.38 | 13,329,096.95 |
1/1/24 | 0.165 | 0.177 | 0.161 | 0.175 | 3,496,641.07 | 13,449,389.61 |
12/31/23 | 0.179 | 0.18 | 0.162 | 0.165 | 2,933,493.42 | 12,703,483.34 |
12/30/23 | 0.181 | 0.182 | 0.178 | 0.179 | 1,934,930 | 13,761,903.96 |