Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
3/28/24 | 0.243 | 0.248 | 0.238 | 0.239 | 1,424,539.76 | 0 |
3/27/24 | 0.248 | 0.258 | 0.239 | 0.243 | 1,788,264.33 | 0 |
3/26/24 | 0.236 | 0.26 | 0.236 | 0.247 | 1,868,416.95 | 0 |
3/25/24 | 0.201 | 0.252 | 0.199 | 0.236 | 2,323,835.91 | 0 |
3/24/24 | 0.202 | 0.243 | 0.194 | 0.201 | 2,830,144.24 | 0 |
3/23/24 | 0.151 | 0.206 | 0.144 | 0.205 | 1,775,387.5 | 0 |
3/22/24 | 0.138 | 0.152 | 0.138 | 0.151 | 1,497,555.88 | 0 |
3/21/24 | 0.12 | 0.153 | 0.12 | 0.138 | 2,120,656.47 | 0 |
3/20/24 | 0.092 | 0.122 | 0.092 | 0.12 | 1,805,805.31 | 0 |
3/19/24 | 0.094 | 0.096 | 0.09 | 0.092 | 1,665,665.32 | 0 |
3/18/24 | 0.097 | 0.106 | 0.089 | 0.093 | 1,426,903.1 | 0 |
3/17/24 | 0.096 | 0.098 | 0.09 | 0.097 | 1,381,686.62 | 0 |
3/16/24 | 0.102 | 0.103 | 0.096 | 0.096 | 1,408,131.5 | 0 |
3/15/24 | 0.112 | 0.115 | 0.101 | 0.102 | 1,906,861.81 | 0 |
3/14/24 | 0.109 | 0.113 | 0.106 | 0.112 | 1,668,142.28 | 0 |
3/13/24 | 0.11 | 0.114 | 0.11 | 0.11 | 1,306,677.98 | 0 |
3/12/24 | 0.112 | 0.115 | 0.11 | 0.11 | 1,501,353.57 | 0 |
3/11/24 | 0.112 | 0.115 | 0.11 | 0.112 | 1,506,901.01 | 0 |
3/10/24 | 0.113 | 0.118 | 0.112 | 0.112 | 1,168,875.29 | 0 |
3/9/24 | 0.12 | 0.122 | 0.11 | 0.113 | 1,352,099.99 | 0 |
3/8/24 | 0.121 | 0.124 | 0.12 | 0.12 | 1,458,026.54 | 0 |
3/7/24 | 0.119 | 0.122 | 0.116 | 0.121 | 1,327,526.99 | 0 |
3/6/24 | 0.111 | 0.12 | 0.11 | 0.119 | 2,081,211.1 | 0 |
3/5/24 | 0.119 | 0.119 | 0.109 | 0.111 | 1,829,201.04 | 0 |
3/4/24 | 0.119 | 0.122 | 0.115 | 0.119 | 1,614,433.18 | 0 |
3/3/24 | 0.113 | 0.121 | 0.112 | 0.119 | 1,296,882.76 | 0 |
3/2/24 | 0.11 | 0.113 | 0.109 | 0.113 | 1,217,455.27 | 0 |
3/1/24 | 0.113 | 0.115 | 0.11 | 0.11 | 1,377,405.95 | 0 |
2/29/24 | 0.112 | 0.114 | 0.109 | 0.113 | 1,694,841.15 | 0 |
2/28/24 | 0.118 | 0.118 | 0.11 | 0.112 | 1,399,064.7 | 0 |
2/27/24 | 0.117 | 0.12 | 0.115 | 0.118 | 1,302,936.9 | 0 |
2/26/24 | 0.115 | 0.118 | 0.113 | 0.117 | 820,707.22 | 0 |
2/25/24 | 0.113 | 0.118 | 0.113 | 0.115 | 686,978.39 | 0 |
2/24/24 | 0.115 | 0.115 | 0.111 | 0.113 | 701,447.25 | 0 |
2/23/24 | 0.118 | 0.118 | 0.112 | 0.115 | 904,598.16 | 0 |
2/22/24 | 0.117 | 0.121 | 0.116 | 0.118 | 888,517.1 | 0 |
2/21/24 | 0.122 | 0.124 | 0.114 | 0.117 | 1,022,873.97 | 0 |
2/20/24 | 0.123 | 0.124 | 0.12 | 0.122 | 1,001,338.9 | 0 |
2/19/24 | 0.129 | 0.13 | 0.122 | 0.123 | 871,175.22 | 0 |
2/18/24 | 0.119 | 0.129 | 0.117 | 0.129 | 767,571.5 | 0 |
2/17/24 | 0.114 | 0.121 | 0.113 | 0.119 | 822,292.95 | 0 |
2/16/24 | 0.114 | 0.121 | 0.113 | 0.114 | 1,092,687.27 | 0 |
2/15/24 | 0.113 | 0.12 | 0.111 | 0.114 | 1,117,643.93 | 0 |
2/14/24 | 0.112 | 0.115 | 0.111 | 0.113 | 1,068,044.02 | 0 |
2/13/24 | 0.112 | 0.114 | 0.111 | 0.112 | 1,301,694.62 | 0 |
2/12/24 | 0.113 | 0.115 | 0.109 | 0.112 | 6,059,464.69 | 0 |
2/11/24 | 0.109 | 0.116 | 0.109 | 0.114 | 33,731,500.49 | 0 |
2/10/24 | 0.11 | 0.112 | 0.106 | 0.109 | 1,834,569.84 | 0 |
2/9/24 | 0.107 | 0.113 | 0.106 | 0.11 | 1,844,032.1 | 0 |
2/8/24 | 0.106 | 0.11 | 0.105 | 0.107 | 1,362,764.39 | 0 |
2/7/24 | 0.11 | 0.114 | 0.103 | 0.106 | 2,911,901.41 | 0 |
2/6/24 | 0.107 | 0.112 | 0.103 | 0.11 | 3,602,178.04 | 0 |
2/5/24 | 0.091 | 0.12 | 0.09 | 0.107 | 1,511,745.49 | 0 |
2/4/24 | 0.087 | 0.093 | 0.087 | 0.091 | 10,686,465.94 | 0 |
2/3/24 | 0.083 | 0.09 | 0.082 | 0.087 | 16,054,182.47 | 0 |
2/2/24 | 0.097 | 0.097 | 0.082 | 0.083 | 1,353,188.91 | 0 |
2/1/24 | 0.097 | 0.099 | 0.091 | 0.096 | 1,457,028.83 | 0 |
1/31/24 | 0.095 | 0.097 | 0.088 | 0.097 | 1,481,536.11 | 0 |
1/30/24 | 0.098 | 0.101 | 0.094 | 0.095 | 1,293,796.24 | 0 |
1/29/24 | 0.097 | 0.098 | 0.095 | 0.098 | 1,145,921 | 0 |
1/28/24 | 0.101 | 0.101 | 0.096 | 0.097 | 1,101,610.9 | 0 |
1/27/24 | 0.104 | 0.104 | 0.098 | 0.101 | 1,061,481.4 | 0 |
1/26/24 | 0.095 | 0.111 | 0.091 | 0.104 | 1,523,800.37 | 0 |
1/25/24 | 0.104 | 0.105 | 0.09 | 0.095 | 1,360,675.62 | 0 |
1/24/24 | 0.108 | 0.11 | 0.102 | 0.104 | 1,565,685.4 | 0 |
1/23/24 | 0.113 | 0.114 | 0.1 | 0.108 | 1,658,361.54 | 0 |
1/22/24 | 0.119 | 0.119 | 0.112 | 0.113 | 1,362,855.65 | 0 |
1/21/24 | 0.117 | 0.124 | 0.115 | 0.119 | 1,436,832.11 | 0 |
1/20/24 | 0.116 | 0.118 | 0.114 | 0.117 | 1,603,751.74 | 0 |
1/19/24 | 0.12 | 0.122 | 0.114 | 0.116 | 2,018,228.08 | 0 |
1/18/24 | 0.109 | 0.125 | 0.108 | 0.12 | 1,961,597.31 | 0 |
1/17/24 | 0.117 | 0.118 | 0.109 | 0.109 | 1,543,958.01 | 0 |
1/16/24 | 0.11 | 0.12 | 0.11 | 0.117 | 1,705,882.74 | 0 |
1/15/24 | 0.106 | 0.111 | 0.105 | 0.11 | 1,869,197.9 | 0 |
1/14/24 | 0.108 | 0.115 | 0.104 | 0.106 | 1,620,563.37 | 0 |
1/13/24 | 0.103 | 0.114 | 0.102 | 0.108 | 2,099,740.57 | 0 |
1/12/24 | 0.115 | 0.115 | 0.103 | 0.103 | 2,460,694.57 | 0 |
1/11/24 | 0.114 | 0.123 | 0.11 | 0.115 | 2,560,724.29 | 0 |
1/10/24 | 0.101 | 0.117 | 0.1 | 0.114 | 2,133,195.65 | 0 |
1/9/24 | 0.107 | 0.117 | 0.099 | 0.1 | 1,700,496.67 | 0 |
1/8/24 | 0.102 | 0.111 | 0.097 | 0.107 | 2,030,254.41 | 0 |
1/7/24 | 0.096 | 0.118 | 0.095 | 0.102 | 2,017,987.15 | 0 |
1/6/24 | 0.091 | 0.096 | 0.091 | 0.096 | 3,555,357.39 | 0 |
1/5/24 | 0.105 | 0.105 | 0.088 | 0.091 | 3,790,811.89 | 0 |
1/4/24 | 0.11 | 0.11 | 0.1 | 0.106 | 3,689,813.08 | 0 |
1/3/24 | 0.122 | 0.122 | 0.104 | 0.11 | 4,134,060.2 | 0 |
1/2/24 | 0.112 | 0.133 | 0.107 | 0.122 | 3,743,582.91 | 0 |
1/1/24 | 0.108 | 0.114 | 0.108 | 0.112 | 2,198,609.1 | 0 |
12/31/23 | 0.108 | 0.114 | 0.1 | 0.109 | 1,805,045.79 | 0 |
12/30/23 | 0.115 | 0.115 | 0.103 | 0.108 | 2,309,221.37 | 0 |