Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
4/26/24 | 0.198 | 0.2 | 0.195 | 0.196 | 52,269.27 | 0 |
4/25/24 | 0.186 | 0.199 | 0.183 | 0.198 | 70,179.72 | 0 |
4/24/24 | 0.189 | 0.191 | 0.183 | 0.186 | 58,093.34 | 0 |
4/23/24 | 0.195 | 0.196 | 0.188 | 0.189 | 41,975.14 | 0 |
4/22/24 | 0.183 | 0.195 | 0.182 | 0.195 | 58,176.21 | 0 |
4/21/24 | 0.185 | 0.188 | 0.182 | 0.183 | 57,321.54 | 0 |
4/20/24 | 0.191 | 0.193 | 0.181 | 0.185 | 68,755.22 | 0 |
4/19/24 | 0.196 | 0.196 | 0.185 | 0.191 | 51,688.46 | 0 |
4/18/24 | 0.192 | 0.199 | 0.191 | 0.196 | 95,502.67 | 0 |
4/17/24 | 0.196 | 0.197 | 0.191 | 0.192 | 41,554.23 | 0 |
4/16/24 | 0.201 | 0.201 | 0.196 | 0.196 | 62,508.97 | 0 |
4/15/24 | 0.209 | 0.213 | 0.198 | 0.201 | 59,704.08 | 0 |
4/14/24 | 0.214 | 0.218 | 0.209 | 0.209 | 47,324.13 | 0 |
4/13/24 | 0.232 | 0.232 | 0.214 | 0.214 | 73,562.75 | 0 |
4/12/24 | 0.247 | 0.269 | 0.231 | 0.232 | 80,696.17 | 0 |
4/11/24 | 0.245 | 0.247 | 0.228 | 0.247 | 59,624.61 | 0 |
4/10/24 | 0.247 | 0.249 | 0.23 | 0.245 | 96,915.95 | 0 |
4/9/24 | 0.257 | 0.258 | 0.243 | 0.247 | 54,765.35 | 0 |
4/8/24 | 0.256 | 0.264 | 0.254 | 0.257 | 68,984.5 | 0 |
4/7/24 | 0.257 | 0.258 | 0.254 | 0.256 | 64,657.55 | 0 |
4/6/24 | 0.257 | 0.258 | 0.257 | 0.257 | 59,005.01 | 0 |
4/5/24 | 0.27 | 0.27 | 0.257 | 0.257 | 54,237.53 | 0 |
4/4/24 | 0.27 | 0.274 | 0.265 | 0.27 | 69,553.81 | 0 |
4/3/24 | 0.282 | 0.287 | 0.269 | 0.27 | 68,027.71 | 0 |
4/2/24 | 0.279 | 0.288 | 0.267 | 0.282 | 99,052.07 | 0 |
4/1/24 | 0.297 | 0.298 | 0.274 | 0.279 | 51,051.93 | 0 |
3/31/24 | 0.276 | 0.316 | 0.275 | 0.297 | 150,902.99 | 0 |
3/30/24 | 0.257 | 0.291 | 0.253 | 0.276 | 132,839.14 | 0 |
3/29/24 | 0.255 | 0.263 | 0.253 | 0.257 | 75,017.34 | 0 |
3/28/24 | 0.258 | 0.262 | 0.252 | 0.255 | 75,516.91 | 0 |
3/27/24 | 0.271 | 0.273 | 0.254 | 0.258 | 89,945.4 | 0 |
3/26/24 | 0.273 | 0.282 | 0.269 | 0.271 | 86,425.87 | 0 |
3/25/24 | 0.259 | 0.276 | 0.253 | 0.273 | 88,376.92 | 0 |
3/24/24 | 0.246 | 0.26 | 0.24 | 0.259 | 69,933.74 | 0 |
3/23/24 | 0.237 | 0.252 | 0.233 | 0.246 | 98,245.05 | 0 |
3/22/24 | 0.248 | 0.254 | 0.237 | 0.237 | 76,538.73 | 0 |
3/21/24 | 0.257 | 0.264 | 0.246 | 0.248 | 73,594.4 | 0 |
3/20/24 | 0.247 | 0.262 | 0.246 | 0.257 | 88,567.2 | 0 |
3/19/24 | 0.292 | 0.292 | 0.247 | 0.247 | 96,511.33 | 0 |
3/18/24 | 0.309 | 0.309 | 0.276 | 0.292 | 100,685 | 0 |
3/17/24 | 0.308 | 0.313 | 0.293 | 0.309 | 66,761.12 | 0 |
3/16/24 | 0.311 | 0.322 | 0.299 | 0.308 | 73,104.22 | 0 |
3/15/24 | 0.353 | 0.355 | 0.3 | 0.311 | 106,578.03 | 0 |
3/14/24 | 0.344 | 0.389 | 0.341 | 0.353 | 184,922.11 | 0 |
3/13/24 | 0.292 | 0.356 | 0.27 | 0.344 | 168,875.44 | 0 |
3/12/24 | 0.3 | 0.301 | 0.266 | 0.292 | 224,932.61 | 0 |
3/11/24 | 0.28 | 0.333 | 0.274 | 0.3 | 158,180.74 | 0 |
3/10/24 | 0.262 | 0.313 | 0.252 | 0.28 | 309,108.5 | 0 |
3/9/24 | 0.263 | 0.266 | 0.245 | 0.262 | 127,771.05 | 0 |
3/8/24 | 0.256 | 0.268 | 0.248 | 0.263 | 207,996.05 | 0 |
3/7/24 | 0.275 | 0.279 | 0.254 | 0.256 | 240,637.15 | 0 |
3/6/24 | 0.272 | 0.284 | 0.259 | 0.275 | 153,750.03 | 0 |
3/5/24 | 0.287 | 0.296 | 0.261 | 0.272 | 209,067.77 | 0 |
3/4/24 | 0.317 | 0.317 | 0.268 | 0.287 | 296,296.84 | 0 |
3/3/24 | 0.322 | 0.324 | 0.296 | 0.317 | 372,846.65 | 0 |
3/2/24 | 0.324 | 0.332 | 0.307 | 0.322 | 237,169.75 | 0 |
3/1/24 | 0.338 | 0.338 | 0.31 | 0.324 | 279,715.57 | 0 |
2/29/24 | 0.386 | 0.404 | 0.317 | 0.339 | 154,479.13 | 0 |
2/28/24 | 0.346 | 0.42 | 0.337 | 0.386 | 332,528.24 | 0 |
2/27/24 | 0.279 | 0.352 | 0.266 | 0.346 | 199,925.87 | 0 |
2/26/24 | 0.223 | 0.284 | 0.223 | 0.279 | 124,223.49 | 0 |
2/25/24 | 0.213 | 0.227 | 0.211 | 0.223 | 73,484.52 | 0 |
2/24/24 | 0.196 | 0.218 | 0.193 | 0.213 | 105,920.45 | 0 |
2/23/24 | 0.205 | 0.207 | 0.195 | 0.196 | 53,821.81 | 0 |
2/22/24 | 0.203 | 0.209 | 0.199 | 0.205 | 65,768.51 | 0 |
2/21/24 | 0.187 | 0.206 | 0.184 | 0.203 | 128,351.3 | 0 |
2/20/24 | 0.189 | 0.191 | 0.182 | 0.187 | 99,028.65 | 0 |
2/19/24 | 0.181 | 0.192 | 0.177 | 0.189 | 102,273.32 | 0 |
2/18/24 | 0.173 | 0.182 | 0.17 | 0.18 | 48,270 | 0 |
2/17/24 | 0.171 | 0.173 | 0.165 | 0.173 | 58,961.88 | 0 |
2/16/24 | 0.154 | 0.173 | 0.153 | 0.171 | 65,349.06 | 0 |
2/15/24 | 0.154 | 0.155 | 0.148 | 0.154 | 69,695.02 | 0 |
2/14/24 | 0.154 | 0.155 | 0.153 | 0.154 | 46,621.98 | 0 |
2/13/24 | 0.158 | 0.158 | 0.153 | 0.154 | 111,369.8 | 0 |
2/12/24 | 0.161 | 0.161 | 0.149 | 0.158 | 102,046.16 | 0 |
2/11/24 | 0.162 | 0.162 | 0.161 | 0.161 | 69,829.82 | 0 |
2/10/24 | 0.159 | 0.179 | 0.158 | 0.162 | 77,349.43 | 0 |
2/9/24 | 0.155 | 0.179 | 0.155 | 0.159 | 149,309.24 | 0 |
2/8/24 | 0.159 | 0.161 | 0.154 | 0.155 | 145,910.52 | 0 |
2/7/24 | 0.159 | 0.161 | 0.158 | 0.159 | 95,568.32 | 0 |
2/6/24 | 0.159 | 0.16 | 0.158 | 0.159 | 58,406.41 | 0 |
2/5/24 | 0.162 | 0.162 | 0.157 | 0.159 | 49,628.88 | 0 |
2/4/24 | 0.161 | 0.162 | 0.158 | 0.162 | 65,985.9 | 0 |
2/3/24 | 0.165 | 0.165 | 0.16 | 0.161 | 65,733.11 | 0 |
2/2/24 | 0.157 | 0.166 | 0.156 | 0.165 | 120,836.21 | 0 |
2/1/24 | 0.159 | 0.16 | 0.156 | 0.157 | 99,391.49 | 0 |
1/31/24 | 0.166 | 0.166 | 0.159 | 0.159 | 63,902.25 | 0 |
1/30/24 | 0.168 | 0.169 | 0.158 | 0.166 | 96,612.23 | 0 |
1/29/24 | 0.165 | 0.169 | 0.163 | 0.168 | 113,431.25 | 0 |
1/28/24 | 0.165 | 0.166 | 0.163 | 0.165 | 93,870.59 | 0 |