Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
4/29/24 | 0.197 | 0.198 | 0.188 | 0.195 | 622.59 | 0 |
4/28/24 | 0.188 | 0.199 | 0.187 | 0.197 | 31.92 | 0 |
4/27/24 | 0.186 | 0.19 | 0.186 | 0.188 | 134.52 | 0 |
4/26/24 | 0.186 | 0.193 | 0.185 | 0.186 | 0 | 0 |
4/25/24 | 0.198 | 0.198 | 0.186 | 0.186 | 35.11 | 0 |
4/24/24 | 0.208 | 0.208 | 0.188 | 0.198 | 319.82 | 0 |
4/23/24 | 0.238 | 0.244 | 0.208 | 0.208 | 7,154.04 | 0 |
4/22/24 | 0.241 | 0.241 | 0.229 | 0.238 | 12,622.32 | 0 |
4/21/24 | 0.237 | 0.241 | 0.229 | 0.241 | 1,246.15 | 0 |
4/20/24 | 0.225 | 0.237 | 0.217 | 0.237 | 2,078.94 | 0 |
4/19/24 | 0.206 | 0.225 | 0.206 | 0.225 | 2,801.46 | 0 |
4/18/24 | 0.217 | 0.217 | 0.204 | 0.206 | 2,265.27 | 0 |
4/17/24 | 0.214 | 0.219 | 0.214 | 0.217 | 1.99 | 0 |
4/16/24 | 0.207 | 0.214 | 0.207 | 0.214 | 1,359.87 | 0 |
4/15/24 | 0.188 | 0.208 | 0.188 | 0.207 | 157.71 | 0 |
4/14/24 | 0.198 | 0.208 | 0.187 | 0.188 | 99.5 | 0 |
4/13/24 | 0.191 | 0.212 | 0.191 | 0.198 | 70.19 | 0 |
4/12/24 | 0.183 | 0.191 | 0.183 | 0.191 | 6.07 | 0 |
4/11/24 | 0.188 | 0.188 | 0.179 | 0.183 | 823.32 | 0 |
4/10/24 | 0.185 | 0.189 | 0.185 | 0.188 | 31.07 | 0 |
4/9/24 | 0.187 | 0.192 | 0.182 | 0.185 | 212.39 | 0 |
4/8/24 | 0.19 | 0.192 | 0.186 | 0.187 | 487.66 | 0 |
4/7/24 | 0.189 | 0.19 | 0.187 | 0.19 | 0 | 0 |
4/6/24 | 0.188 | 0.189 | 0.186 | 0.189 | 0 | 0 |
4/5/24 | 0.186 | 0.188 | 0.183 | 0.188 | 29.92 | 0 |
4/4/24 | 0.189 | 0.19 | 0.183 | 0.186 | 42.01 | 0 |
4/3/24 | 0.198 | 0.198 | 0.188 | 0.189 | 108.77 | 0 |
4/2/24 | 0.202 | 0.203 | 0.194 | 0.198 | 809.88 | 0 |
4/1/24 | 0.22 | 0.221 | 0.202 | 0.202 | 5,126.46 | 0 |
3/31/24 | 0.224 | 0.226 | 0.22 | 0.22 | 478.17 | 0 |
3/30/24 | 0.225 | 0.226 | 0.224 | 0.224 | 148.2 | 0 |
3/29/24 | 0.224 | 0.228 | 0.224 | 0.225 | 103.84 | 0 |
3/28/24 | 0.229 | 0.232 | 0.224 | 0.224 | 353.71 | 0 |
3/27/24 | 0.227 | 0.234 | 0.227 | 0.229 | 3.25 | 0 |
3/26/24 | 0.232 | 0.236 | 0.227 | 0.227 | 148.37 | 0 |
3/25/24 | 0.231 | 0.232 | 0.23 | 0.232 | 1,892.99 | 0 |
3/24/24 | 0.232 | 0.237 | 0.231 | 0.231 | 427.23 | 0 |
3/23/24 | 0.236 | 0.237 | 0.232 | 0.232 | 879.94 | 0 |
3/22/24 | 0.235 | 0.242 | 0.226 | 0.236 | 1,033.56 | 0 |
3/21/24 | 0.182 | 0.237 | 0.179 | 0.235 | 300.37 | 0 |
3/20/24 | 0.192 | 0.192 | 0.182 | 0.182 | 2,272.45 | 0 |
3/19/24 | 0.22 | 0.236 | 0.181 | 0.192 | 415.82 | 0 |
3/18/24 | 0.195 | 0.227 | 0.181 | 0.22 | 5,993.83 | 0 |
3/17/24 | 0.432 | 0.435 | 0.172 | 0.195 | 3,499.15 | 0 |
3/16/24 | 0.449 | 0.449 | 0.426 | 0.432 | 290,522.68 | 0 |
3/15/24 | 0.462 | 0.467 | 0.44 | 0.449 | 1,041.9 | 0 |
3/14/24 | 0.475 | 0.477 | 0.46 | 0.462 | 1,989.96 | 0 |
3/13/24 | 0.483 | 0.486 | 0.47 | 0.475 | 4,108.48 | 0 |
3/12/24 | 0.461 | 0.507 | 0.458 | 0.483 | 2,053.16 | 0 |
3/11/24 | 0.46 | 0.474 | 0.459 | 0.461 | 23,150.11 | 0 |
3/10/24 | 0.464 | 0.464 | 0.454 | 0.46 | 293.35 | 0 |
3/9/24 | 0.462 | 0.464 | 0.459 | 0.464 | 117.27 | 0 |
3/8/24 | 0.461 | 0.465 | 0.454 | 0.462 | 1,480.99 | 0 |
3/7/24 | 0.452 | 0.466 | 0.452 | 0.461 | 943.78 | 0 |
3/6/24 | 0.468 | 0.484 | 0.438 | 0.452 | 1,295.17 | 0 |
3/5/24 | 0.449 | 0.472 | 0.449 | 0.468 | 1,763.87 | 0 |
3/4/24 | 0.448 | 0.449 | 0.443 | 0.449 | 1,246.06 | 0 |
3/3/24 | 0.44 | 0.448 | 0.439 | 0.448 | 94.61 | 0 |
3/2/24 | 0.439 | 0.443 | 0.43 | 0.44 | 0 | 0 |
3/1/24 | 0.427 | 0.455 | 0.427 | 0.439 | 391.21 | 0 |
2/29/24 | 0.405 | 0.435 | 0.404 | 0.427 | 1,727.04 | 0 |
2/28/24 | 0.374 | 0.411 | 0.374 | 0.405 | 1,643.75 | 0 |
2/27/24 | 0.366 | 0.376 | 0.358 | 0.374 | 3,767.35 | 0 |
2/26/24 | 0.373 | 0.375 | 0.365 | 0.366 | 2,235.2 | 0 |
2/25/24 | 0.37 | 0.375 | 0.368 | 0.373 | 1,442.2 | 0 |
2/24/24 | 0.375 | 0.375 | 0.369 | 0.37 | 99.02 | 0 |
2/23/24 | 0.4 | 0.405 | 0.374 | 0.375 | 1,277.75 | 0 |
2/22/24 | 0.401 | 0.404 | 0.391 | 0.4 | 4,034.04 | 0 |
2/21/24 | 0.405 | 0.408 | 0.401 | 0.401 | 1,883.45 | 0 |
2/20/24 | 0.417 | 0.422 | 0.403 | 0.405 | 416.04 | 0 |
2/19/24 | 0.419 | 0.419 | 0.409 | 0.417 | 1,314.14 | 0 |
2/18/24 | 0.417 | 0.421 | 0.412 | 0.419 | 383.04 | 0 |
2/17/24 | 0.412 | 0.418 | 0.409 | 0.417 | 0 | 0 |
2/16/24 | 0.417 | 0.424 | 0.41 | 0.412 | 800.64 | 0 |
2/15/24 | 0.413 | 0.424 | 0.412 | 0.417 | 769.97 | 0 |
2/14/24 | 0.422 | 0.422 | 0.412 | 0.413 | 2,315.55 | 0 |
2/13/24 | 0.422 | 0.427 | 0.41 | 0.422 | 2,204.14 | 0 |
2/12/24 | 0.417 | 0.427 | 0.416 | 0.422 | 2,117.71 | 0 |
2/11/24 | 0.421 | 0.423 | 0.413 | 0.417 | 2,730.72 | 0 |
2/10/24 | 0.414 | 0.424 | 0.409 | 0.421 | 97.08 | 0 |
2/9/24 | 0.421 | 0.423 | 0.413 | 0.414 | 3,215.66 | 0 |
2/8/24 | 0.417 | 0.424 | 0.412 | 0.421 | 3,908.89 | 0 |
2/7/24 | 0.425 | 0.431 | 0.417 | 0.417 | 1,486.55 | 0 |
2/6/24 | 0.424 | 0.433 | 0.423 | 0.425 | 1,776.44 | 0 |
2/5/24 | 0.42 | 0.427 | 0.419 | 0.424 | 2,171.43 | 0 |
2/4/24 | 0.419 | 0.421 | 0.416 | 0.42 | 634.85 | 0 |
2/3/24 | 0.416 | 0.422 | 0.416 | 0.419 | 17.7 | 0 |
2/2/24 | 0.414 | 0.421 | 0.411 | 0.416 | 41.65 | 0 |
2/1/24 | 0.412 | 0.419 | 0.41 | 0.414 | 488.98 | 0 |
1/31/24 | 0.397 | 0.414 | 0.397 | 0.412 | 1,601.15 | 0 |