Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
3/28/24 | 0.218 | 0.232 | 0.215 | 0.226 | 561,685.97 | 65,333,885.38 |
3/27/24 | 0.236 | 0.24 | 0.216 | 0.218 | 298,240.31 | 63,025,257.4 |
3/26/24 | 0.242 | 0.246 | 0.223 | 0.236 | 549,632.17 | 68,275,983.26 |
3/25/24 | 0.254 | 0.273 | 0.242 | 0.242 | 481,251.39 | 70,013,087.13 |
3/24/24 | 0.22 | 0.257 | 0.219 | 0.254 | 443,726.32 | 73,339,266.97 |
3/23/24 | 0.242 | 0.245 | 0.217 | 0.22 | 539,526.69 | 63,518,634.36 |
3/22/24 | 0.239 | 0.256 | 0.218 | 0.242 | 584,923.9 | 69,952,038.3 |
3/21/24 | 0.263 | 0.268 | 0.232 | 0.239 | 567,035.78 | 67,574,874.17 |
3/20/24 | 0.209 | 0.266 | 0.207 | 0.263 | 912,135.57 | 74,257,947.83 |
3/19/24 | 0.212 | 0.223 | 0.199 | 0.209 | 646,049.71 | 59,021,809.24 |
3/18/24 | 0.22 | 0.233 | 0.211 | 0.212 | 746,768.51 | 59,990,713.41 |
3/17/24 | 0.225 | 0.24 | 0.217 | 0.221 | 723,069.88 | 62,557,425.32 |
3/16/24 | 0.268 | 0.271 | 0.222 | 0.225 | 511,184.42 | 63,680,326.06 |
3/15/24 | 0.264 | 0.269 | 0.242 | 0.268 | 506,252.29 | 75,899,611.73 |
3/14/24 | 0.282 | 0.296 | 0.244 | 0.264 | 740,234.8 | 74,582,944.24 |
3/13/24 | 0.281 | 0.312 | 0.265 | 0.282 | 1,130,449.24 | 79,609,528.48 |
3/12/24 | 0.263 | 0.297 | 0.248 | 0.281 | 935,100.58 | 79,310,256.71 |
3/11/24 | 0.279 | 0.296 | 0.254 | 0.263 | 594,862.97 | 74,478,436.98 |
3/10/24 | 0.286 | 0.299 | 0.269 | 0.279 | 1,059,838.66 | 78,807,073.14 |
3/9/24 | 0.294 | 0.325 | 0.279 | 0.286 | 892,353.24 | 80,843,747.1 |
3/8/24 | 0.308 | 0.334 | 0.292 | 0.294 | 769,366.88 | 83,126,786.18 |
3/7/24 | 0.292 | 0.332 | 0.285 | 0.308 | 806,227.51 | 87,165,698.44 |
3/6/24 | 0.317 | 0.317 | 0.286 | 0.292 | 989,509.04 | 82,441,366.2 |
3/5/24 | 0.336 | 0.342 | 0.285 | 0.317 | 735,749.21 | 89,691,372.01 |
3/4/24 | 0.335 | 0.341 | 0.309 | 0.336 | 753,472.29 | 95,036,570.7 |
3/3/24 | 0.343 | 0.352 | 0.33 | 0.335 | 835,902.19 | 94,707,927.17 |
3/2/24 | 0.336 | 0.359 | 0.305 | 0.343 | 1,648,695.55 | 96,938,561 |
3/1/24 | 0.277 | 0.346 | 0.268 | 0.336 | 1,445,434.01 | 95,120,489.29 |
2/29/24 | 0.284 | 0.309 | 0.264 | 0.277 | 903,261.75 | 78,280,803.33 |
2/28/24 | 0.311 | 0.329 | 0.277 | 0.284 | 1,182,502.98 | 80,197,767.77 |
2/27/24 | 0.319 | 0.335 | 0.282 | 0.311 | 1,165,877.88 | 88,030,484.29 |
2/26/24 | 0.321 | 0.321 | 0.287 | 0.319 | 1,391,478.17 | 90,158,310.08 |
2/25/24 | 0.357 | 0.379 | 0.298 | 0.321 | 1,656,445.03 | 90,657,576.92 |
2/24/24 | 0.339 | 0.365 | 0.333 | 0.357 | 660,452.38 | 100,906,426.1 |
2/23/24 | 0.352 | 0.352 | 0.306 | 0.339 | 691,085.34 | 95,923,156.7 |
2/22/24 | 0.347 | 0.371 | 0.345 | 0.352 | 1,139,896.28 | 99,412,591.55 |
2/21/24 | 0.363 | 0.367 | 0.318 | 0.347 | 942,612.46 | 97,966,475.78 |
2/20/24 | 0.371 | 0.382 | 0.349 | 0.363 | 729,448.54 | 102,641,297.06 |
2/19/24 | 0.374 | 0.387 | 0.357 | 0.371 | 827,900.87 | 104,940,249.08 |
2/18/24 | 0.368 | 0.39 | 0.365 | 0.374 | 903,018.94 | 105,633,369.32 |
2/17/24 | 0.355 | 0.385 | 0.344 | 0.368 | 855,504.69 | 104,172,090.68 |
2/16/24 | 0.355 | 0.371 | 0.345 | 0.355 | 665,591.81 | 100,377,896.03 |
2/15/24 | 0.346 | 0.385 | 0.346 | 0.355 | 834,294.88 | 100,350,587.04 |
2/14/24 | 0.369 | 0.377 | 0.34 | 0.352 | 1,234,916.31 | 99,399,223.87 |
2/13/24 | 0.371 | 0.387 | 0.354 | 0.369 | 1,201,927.11 | 104,193,330.34 |
2/12/24 | 0.35 | 0.399 | 0.339 | 0.371 | 3,304,283.68 | 104,857,552.9 |
2/11/24 | 0.338 | 0.366 | 0.332 | 0.35 | 2,628,834.81 | 29,071,155.35 |
2/10/24 | 0.298 | 0.362 | 0.298 | 0.337 | 2,544,991.84 | 28,005,190.41 |
2/9/24 | 0.268 | 0.33 | 0.267 | 0.298 | 2,461,825.39 | 24,745,808.52 |
2/8/24 | 0.267 | 0.275 | 0.256 | 0.268 | 632,924.07 | 22,292,769.89 |
2/7/24 | 0.264 | 0.281 | 0.256 | 0.267 | 1,048,310.19 | 22,146,660.25 |
2/6/24 | 0.233 | 0.264 | 0.22 | 0.264 | 1,343,531.99 | 21,939,625.91 |
2/5/24 | 0.242 | 0.254 | 0.229 | 0.233 | 745,911.61 | 19,324,098.7 |
2/4/24 | 0.246 | 0.256 | 0.235 | 0.242 | 461,358.06 | 20,104,111.19 |
2/3/24 | 0.242 | 0.255 | 0.235 | 0.245 | 629,393.84 | 20,359,980.57 |
2/2/24 | 0.244 | 0.263 | 0.226 | 0.242 | 892,300.87 | 20,121,433.21 |
2/1/24 | 0.235 | 0.248 | 0.204 | 0.244 | 1,230,639.33 | 20,306,898.32 |
1/31/24 | 0.243 | 0.258 | 0.229 | 0.235 | 1,217,092.3 | 19,554,993.84 |
1/30/24 | 0.246 | 0.252 | 0.219 | 0.243 | 1,573,949.18 | 20,206,739.05 |
1/29/24 | 0.236 | 0.265 | 0.22 | 0.246 | 1,746,542.81 | 20,442,862.9 |
1/28/24 | 0.242 | 0.276 | 0.205 | 0.236 | 1,811,471.97 | 19,613,427.27 |
1/27/24 | 0.261 | 0.28 | 0.24 | 0.244 | 951,349.66 | 20,265,289.43 |
1/26/24 | 0.25 | 0.275 | 0.242 | 0.261 | 1,661,400.45 | 21,657,248.08 |
1/25/24 | 0.243 | 0.288 | 0.242 | 0.25 | 1,569,811.81 | 20,758,910.94 |
1/24/24 | 0.252 | 0.268 | 0.227 | 0.243 | 1,679,250.11 | 20,206,715.95 |
1/23/24 | 0.26 | 0.267 | 0.214 | 0.252 | 2,434,509.36 | 20,893,337.3 |
1/22/24 | 0.279 | 0.285 | 0.239 | 0.26 | 2,394,481.55 | 21,626,372.43 |
1/21/24 | 0.289 | 0.303 | 0.273 | 0.279 | 1,722,817.4 | 23,135,760.21 |
1/20/24 | 0.304 | 0.308 | 0.28 | 0.289 | 826,286 | 24,013,557.74 |
1/19/24 | 0.303 | 0.314 | 0.251 | 0.304 | 3,329,741.87 | 25,252,005.62 |
1/18/24 | 0.289 | 0.325 | 0.272 | 0.304 | 2,071,764.98 | 25,218,562.56 |
1/17/24 | 0.325 | 0.373 | 0.288 | 0.292 | 3,475,408.24 | 24,261,382.21 |
1/16/24 | 0.316 | 0.353 | 0.313 | 0.325 | 2,307,775.85 | 27,035,588.99 |
1/15/24 | 0.331 | 0.352 | 0.295 | 0.316 | 4,132,335.75 | 26,249,797.84 |
1/14/24 | 0.283 | 0.336 | 0.238 | 0.33 | 3,436,647.69 | 27,450,657.39 |
1/13/24 | 0.292 | 0.335 | 0.272 | 0.284 | 3,611,531.9 | 23,596,050.35 |
1/12/24 | 0.345 | 0.431 | 0.267 | 0.293 | 9,219,426.89 | 24,304,250.26 |
1/10/24 | 0.173 | 0.264 | 0.117 | 0.254 | 7,501,499.72 | 21,106,922.83 |
1/9/24 | 0.209 | 0.21 | 0.16 | 0.173 | 1,146,758.63 | 14,382,796.77 |
1/8/24 | 0.216 | 0.247 | 0.195 | 0.209 | 1,644,925.81 | 17,386,217.02 |
1/7/24 | 0.234 | 0.237 | 0.215 | 0.216 | 180,458.94 | 17,979,152.06 |
1/6/24 | 0.241 | 0.25 | 0.228 | 0.234 | 382,911.63 | 19,420,247.53 |
1/5/24 | 0.257 | 0.259 | 0.233 | 0.241 | 743,074.05 | 20,059,122.1 |
1/4/24 | 0.239 | 0.265 | 0.236 | 0.257 | 868,345.47 | 21,321,825.03 |
1/3/24 | 0.246 | 0.271 | 0.229 | 0.239 | 734,897.69 | 19,888,175.78 |
1/2/24 | 0.294 | 0.321 | 0.236 | 0.246 | 2,476,144.9 | 20,418,602.4 |
1/1/24 | 0.266 | 0.311 | 0.247 | 0.294 | 1,206,100.84 | 24,384,442.38 |
12/31/23 | 0.239 | 0.272 | 0.233 | 0.266 | 634,940.86 | 22,072,010.12 |
12/30/23 | 0.214 | 0.246 | 0.214 | 0.239 | 785,254.37 | 19,859,662.29 |
12/29/23 | 0.224 | 0.23 | 0.208 | 0.211 | 362,988.13 | 17,556,231.64 |