Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
4/18/24 | 0.129 | 0.137 | 0.129 | 0.134 | 1,463,948.37 | 34,945,800.73 |
4/17/24 | 0.137 | 0.137 | 0.123 | 0.129 | 1,989,937.46 | 33,561,457.8 |
4/16/24 | 0.137 | 0.141 | 0.133 | 0.137 | 1,541,002.24 | 35,665,620.2 |
4/15/24 | 0.144 | 0.152 | 0.136 | 0.137 | 1,647,626.76 | 35,752,799.16 |
4/14/24 | 0.14 | 0.147 | 0.135 | 0.144 | 1,640,489.88 | 37,468,251.66 |
4/13/24 | 0.164 | 0.164 | 0.128 | 0.14 | 2,702,708.64 | 36,389,063.03 |
4/12/24 | 0.19 | 0.192 | 0.161 | 0.163 | 2,729,832.47 | 42,520,025.04 |
4/11/24 | 0.196 | 0.198 | 0.186 | 0.19 | 2,117,568.06 | 39,926,200.17 |
4/10/24 | 0.186 | 0.206 | 0.186 | 0.197 | 2,785,149.04 | 41,360,514.48 |
4/9/24 | 0.191 | 0.241 | 0.184 | 0.186 | 5,735,399.57 | 39,131,895.46 |
4/8/24 | 0.185 | 0.199 | 0.181 | 0.191 | 2,414,768.84 | 40,182,163.96 |
4/7/24 | 0.186 | 0.189 | 0.184 | 0.185 | 1,840,465.32 | 38,808,149.6 |
4/6/24 | 0.183 | 0.187 | 0.183 | 0.186 | 1,042,577.14 | 39,049,388.38 |
4/5/24 | 0.19 | 0.191 | 0.181 | 0.182 | 1,681,666.9 | 38,448,700.22 |
4/4/24 | 0.19 | 0.195 | 0.188 | 0.19 | 2,007,801.48 | 39,998,073.92 |
4/3/24 | 0.202 | 0.203 | 0.187 | 0.19 | 1,808,125.13 | 39,910,935.11 |
4/2/24 | 0.21 | 0.21 | 0.19 | 0.202 | 2,515,011.88 | 42,483,798.38 |
4/1/24 | 0.22 | 0.224 | 0.202 | 0.21 | 3,152,851.49 | 44,203,593.14 |
3/31/24 | 0.211 | 0.242 | 0.203 | 0.22 | 3,893,621.29 | 46,243,018.17 |
3/30/24 | 0.218 | 0.218 | 0.201 | 0.211 | 1,848,036.24 | 44,302,253.37 |
3/29/24 | 0.224 | 0.225 | 0.207 | 0.218 | 2,963,174.03 | 45,767,459.36 |
3/28/24 | 0.181 | 0.267 | 0.18 | 0.225 | 10,052,313.27 | 47,109,760 |
3/27/24 | 0.189 | 0.202 | 0.176 | 0.181 | 2,396,920.38 | 37,967,268.52 |
3/26/24 | 0.194 | 0.197 | 0.182 | 0.189 | 2,066,099.64 | 39,730,516.6 |
3/25/24 | 0.171 | 0.2 | 0.171 | 0.194 | 3,100,705.3 | 40,721,470.91 |
3/24/24 | 0.168 | 0.172 | 0.166 | 0.171 | 1,706,765.81 | 35,919,659.78 |
3/23/24 | 0.166 | 0.173 | 0.163 | 0.168 | 1,266,884.27 | 35,420,808.42 |
3/22/24 | 0.172 | 0.175 | 0.163 | 0.166 | 1,992,462.73 | 34,988,060.55 |
3/21/24 | 0.188 | 0.188 | 0.167 | 0.172 | 2,155,576.16 | 36,175,097.3 |
3/20/24 | 0.17 | 0.19 | 0.162 | 0.188 | 2,603,443.91 | 39,433,626.16 |
3/19/24 | 0.174 | 0.175 | 0.155 | 0.17 | 2,399,814.59 | 35,802,616.54 |
3/18/24 | 0.183 | 0.185 | 0.171 | 0.174 | 2,170,112.95 | 36,624,908.35 |
3/17/24 | 0.181 | 0.191 | 0.173 | 0.183 | 2,531,673.3 | 38,546,303.48 |
3/16/24 | 0.2 | 0.2 | 0.174 | 0.181 | 2,230,139.15 | 37,997,980.35 |
3/15/24 | 0.21 | 0.211 | 0.175 | 0.2 | 3,095,425.61 | 42,036,430.63 |
3/14/24 | 0.222 | 0.222 | 0.195 | 0.21 | 4,095,786.48 | 44,247,341.66 |
3/13/24 | 0.188 | 0.252 | 0.188 | 0.221 | 12,173,896.1 | 46,570,679.19 |
3/12/24 | 0.17 | 0.207 | 0.167 | 0.187 | 4,600,622.87 | 39,423,003.69 |
3/11/24 | 0.174 | 0.176 | 0.166 | 0.17 | 2,808,362.67 | 35,698,584.13 |
3/10/24 | 0.179 | 0.203 | 0.166 | 0.174 | 4,929,590.39 | 36,563,057.15 |
3/9/24 | 0.159 | 0.191 | 0.158 | 0.179 | 3,739,725.32 | 37,583,555.46 |
3/8/24 | 0.154 | 0.178 | 0.152 | 0.159 | 3,460,722.43 | 33,488,448.48 |
3/7/24 | 0.148 | 0.157 | 0.144 | 0.154 | 1,785,806.65 | 32,474,524.15 |
3/6/24 | 0.142 | 0.157 | 0.139 | 0.148 | 2,159,757.7 | 31,074,416.68 |
3/5/24 | 0.148 | 0.15 | 0.141 | 0.142 | 2,394,186.51 | 29,943,290.93 |
3/4/24 | 0.149 | 0.157 | 0.145 | 0.148 | 2,249,716.71 | 31,207,893.74 |
3/3/24 | 0.148 | 0.161 | 0.141 | 0.148 | 2,429,495.2 | 31,196,536.49 |
3/2/24 | 0.147 | 0.15 | 0.145 | 0.148 | 1,415,337.29 | 31,143,213.4 |
3/1/24 | 0.146 | 0.149 | 0.144 | 0.147 | 1,470,957.43 | 30,984,168.09 |
2/29/24 | 0.156 | 0.158 | 0.143 | 0.145 | 2,054,338.1 | 30,540,103.99 |
2/28/24 | 0.15 | 0.169 | 0.147 | 0.156 | 2,292,101.23 | 32,767,743.19 |
2/27/24 | 0.155 | 0.157 | 0.148 | 0.15 | 1,597,797.67 | 31,553,455.39 |
2/26/24 | 0.155 | 0.159 | 0.15 | 0.155 | 1,939,060.78 | 32,604,323.8 |
2/25/24 | 0.149 | 0.157 | 0.148 | 0.155 | 1,408,879.87 | 32,677,331.23 |
2/24/24 | 0.149 | 0.152 | 0.143 | 0.149 | 1,463,410.77 | 31,249,151.01 |
2/23/24 | 0.152 | 0.154 | 0.146 | 0.149 | 1,445,620.53 | 31,339,163.88 |
2/22/24 | 0.157 | 0.158 | 0.15 | 0.152 | 1,525,627.73 | 31,943,934.45 |
2/21/24 | 0.155 | 0.162 | 0.153 | 0.157 | 1,610,908.61 | 32,965,657.92 |
2/20/24 | 0.164 | 0.167 | 0.15 | 0.155 | 1,932,122.66 | 32,624,972.91 |
2/19/24 | 0.172 | 0.173 | 0.161 | 0.164 | 2,337,642.5 | 34,554,555.28 |
2/18/24 | 0.172 | 0.176 | 0.169 | 0.172 | 1,480,341.47 | 36,135,459.02 |
2/17/24 | 0.179 | 0.183 | 0.165 | 0.172 | 1,817,575.73 | 36,059,137.68 |
2/16/24 | 0.167 | 0.18 | 0.163 | 0.179 | 2,293,364.3 | 37,704,946.3 |
2/15/24 | 0.171 | 0.176 | 0.163 | 0.167 | 1,699,593.49 | 35,187,769.31 |
2/14/24 | 0.167 | 0.188 | 0.163 | 0.171 | 2,546,606.73 | 35,886,531.2 |
2/13/24 | 0.172 | 0.174 | 0.166 | 0.167 | 1,451,212.59 | 35,180,320.45 |
2/12/24 | 0.169 | 0.176 | 0.165 | 0.172 | 1,641,632.56 | 36,094,091.06 |
2/11/24 | 0.177 | 0.179 | 0.167 | 0.169 | 1,488,167.95 | 35,591,751.27 |
2/10/24 | 0.18 | 0.183 | 0.163 | 0.177 | 2,509,918.16 | 37,121,492.71 |
2/9/24 | 0.187 | 0.199 | 0.168 | 0.18 | 3,603,798.97 | 37,843,585.51 |
2/8/24 | 0.162 | 0.197 | 0.161 | 0.19 | 4,926,399.56 | 39,902,958.8 |
2/7/24 | 0.159 | 0.164 | 0.146 | 0.162 | 2,377,341.85 | 34,117,530.58 |
2/6/24 | 0.164 | 0.168 | 0.151 | 0.158 | 1,972,019.8 | 33,325,093.62 |
2/5/24 | 0.171 | 0.181 | 0.158 | 0.164 | 2,777,584.45 | 34,408,032.93 |
2/4/24 | 0.189 | 0.196 | 0.165 | 0.171 | 3,608,797.39 | 35,890,295.36 |
2/3/24 | 0.162 | 0.21 | 0.16 | 0.189 | 6,767,095.43 | 39,674,474.85 |
2/2/24 | 0.154 | 0.167 | 0.153 | 0.162 | 1,997,711.57 | 34,044,015.76 |
2/1/24 | 0.146 | 0.168 | 0.143 | 0.154 | 3,422,238.79 | 32,298,712.65 |
1/31/24 | 0.148 | 0.173 | 0.14 | 0.145 | 3,962,879.5 | 30,521,849.05 |
1/30/24 | 0.135 | 0.16 | 0.135 | 0.148 | 3,744,061.49 | 31,068,316.36 |
1/29/24 | 0.132 | 0.138 | 0.13 | 0.135 | 1,541,096.09 | 28,473,450.53 |
1/28/24 | 0.132 | 0.138 | 0.129 | 0.132 | 1,406,100.73 | 27,674,543.29 |
1/27/24 | 0.134 | 0.139 | 0.129 | 0.132 | 1,653,031.23 | 27,815,035.11 |
1/26/24 | 0.135 | 0.157 | 0.129 | 0.134 | 4,625,785.49 | 28,222,222.7 |
1/25/24 | 0.118 | 0.157 | 0.114 | 0.135 | 4,454,488.65 | 28,370,667.44 |
1/24/24 | 0.12 | 0.125 | 0.115 | 0.118 | 1,374,324.51 | 24,889,568.12 |
1/23/24 | 0.129 | 0.132 | 0.113 | 0.12 | 1,398,398.6 | 25,133,321.23 |
1/22/24 | 0.136 | 0.137 | 0.116 | 0.129 | 2,221,406.09 | 27,033,180.68 |
1/21/24 | 0.152 | 0.173 | 0.129 | 0.135 | 6,295,426.26 | 28,461,024.94 |
1/20/24 | 0.115 | 0.163 | 0.115 | 0.152 | 6,729,245.17 | 32,011,320.86 |