Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
3/28/24 | 0.396 | 0.398 | 0.37 | 0.371 | 596,768.13 | 69,928,298.76 |
3/27/24 | 0.384 | 0.403 | 0.378 | 0.396 | 652,215 | 74,542,793.82 |
3/26/24 | 0.419 | 0.434 | 0.382 | 0.384 | 885,323.7 | 72,361,856.58 |
3/25/24 | 0.398 | 0.423 | 0.386 | 0.419 | 616,866.79 | 79,011,742.77 |
3/24/24 | 0.395 | 0.401 | 0.383 | 0.398 | 474,495.09 | 74,948,538.78 |
3/23/24 | 0.399 | 0.4 | 0.391 | 0.395 | 416,952.45 | 74,437,555.27 |
3/22/24 | 0.392 | 0.4 | 0.374 | 0.399 | 575,733.15 | 75,090,426.89 |
3/21/24 | 0.368 | 0.398 | 0.367 | 0.392 | 651,951.33 | 73,859,614.33 |
3/20/24 | 0.339 | 0.371 | 0.336 | 0.368 | 532,485.69 | 69,335,188.34 |
3/19/24 | 0.388 | 0.393 | 0.337 | 0.339 | 748,615.15 | 63,914,096.22 |
3/18/24 | 0.409 | 0.414 | 0.383 | 0.388 | 544,394.23 | 73,150,704.56 |
3/17/24 | 0.379 | 0.413 | 0.369 | 0.409 | 585,096.44 | 77,079,956.31 |
3/16/24 | 0.389 | 0.402 | 0.37 | 0.379 | 696,329.22 | 71,464,150.55 |
3/15/24 | 0.415 | 0.428 | 0.384 | 0.389 | 694,356.42 | 73,292,812.7 |
3/14/24 | 0.435 | 0.437 | 0.406 | 0.415 | 696,054.53 | 78,218,732.93 |
3/13/24 | 0.436 | 0.457 | 0.431 | 0.435 | 569,928.35 | 81,918,315.54 |
3/12/24 | 0.444 | 0.447 | 0.426 | 0.436 | 598,936.26 | 82,106,288.15 |
3/11/24 | 0.409 | 0.447 | 0.409 | 0.444 | 654,111.96 | 83,650,830.89 |
3/10/24 | 0.424 | 0.426 | 0.407 | 0.409 | 410,958.72 | 77,119,032.8 |
3/9/24 | 0.421 | 0.439 | 0.416 | 0.424 | 729,486.03 | 79,926,428.63 |
3/8/24 | 0.382 | 0.431 | 0.382 | 0.421 | 736,651.94 | 79,276,982.16 |
3/7/24 | 0.372 | 0.393 | 0.371 | 0.382 | 760,492.68 | 72,057,733.71 |
3/6/24 | 0.314 | 0.374 | 0.311 | 0.372 | 832,621.78 | 70,167,909.41 |
3/5/24 | 0.364 | 0.366 | 0.311 | 0.314 | 734,763.15 | 59,154,766.55 |
3/4/24 | 0.38 | 0.39 | 0.358 | 0.364 | 542,298.01 | 68,518,502.39 |
3/3/24 | 0.384 | 0.391 | 0.377 | 0.38 | 484,470.88 | 71,614,394.37 |
3/2/24 | 0.383 | 0.391 | 0.37 | 0.384 | 589,846.45 | 72,341,229.25 |
3/1/24 | 0.356 | 0.385 | 0.355 | 0.383 | 585,934.2 | 72,224,422.5 |
2/29/24 | 0.367 | 0.371 | 0.354 | 0.356 | 525,125.05 | 67,033,771.6 |
2/28/24 | 0.371 | 0.377 | 0.36 | 0.367 | 611,785.75 | 69,115,250.92 |
2/27/24 | 0.431 | 0.505 | 0.328 | 0.371 | 1,383,997.05 | 69,938,383.99 |
2/26/24 | 0.412 | 0.438 | 0.403 | 0.432 | 515,021.94 | 81,297,644.41 |
2/25/24 | 0.405 | 0.414 | 0.399 | 0.412 | 480,808.72 | 77,709,437.25 |
2/24/24 | 0.369 | 0.408 | 0.365 | 0.405 | 507,417.91 | 76,243,587.29 |
2/23/24 | 0.366 | 0.373 | 0.362 | 0.369 | 424,837.2 | 69,444,920.61 |
2/22/24 | 0.392 | 0.398 | 0.364 | 0.366 | 493,151.79 | 68,927,722.9 |
2/21/24 | 0.402 | 0.41 | 0.384 | 0.392 | 469,414.77 | 73,908,657.52 |
2/20/24 | 0.414 | 0.417 | 0.396 | 0.402 | 425,238.7 | 75,657,019 |
2/19/24 | 0.434 | 0.435 | 0.414 | 0.414 | 506,531.46 | 78,082,464.54 |
2/18/24 | 0.456 | 0.458 | 0.432 | 0.434 | 453,327.59 | 81,770,449.37 |
2/17/24 | 0.459 | 0.465 | 0.445 | 0.456 | 419,669.28 | 85,911,427.31 |
2/16/24 | 0.461 | 0.481 | 0.458 | 0.459 | 517,852.49 | 86,500,077.81 |
2/15/24 | 0.425 | 0.461 | 0.419 | 0.461 | 575,136.33 | 86,798,889.55 |
2/14/24 | 0.428 | 0.433 | 0.421 | 0.426 | 472,374.81 | 80,215,501.08 |
2/13/24 | 0.427 | 0.433 | 0.42 | 0.428 | 553,257.24 | 80,722,976.56 |
2/12/24 | 0.422 | 0.445 | 0.422 | 0.427 | 625,233.15 | 80,384,242.99 |
2/11/24 | 0.449 | 0.458 | 0.421 | 0.422 | 531,113.04 | 79,451,445.21 |
2/10/24 | 0.458 | 0.461 | 0.443 | 0.449 | 424,795.54 | 84,610,068.57 |
2/9/24 | 0.45 | 0.472 | 0.45 | 0.458 | 550,308.19 | 86,305,343.97 |
2/8/24 | 0.404 | 0.454 | 0.403 | 0.451 | 735,666.28 | 84,947,343.45 |
2/7/24 | 0.337 | 0.403 | 0.32 | 0.403 | 571,168.69 | 75,921,168.97 |
2/6/24 | 0.335 | 0.343 | 0.329 | 0.337 | 395,659.93 | 63,580,569.31 |
2/5/24 | 0.326 | 0.339 | 0.324 | 0.335 | 419,922.9 | 63,119,210.95 |
2/4/24 | 0.328 | 0.334 | 0.319 | 0.326 | 398,956.34 | 61,422,998.64 |
2/3/24 | 0.328 | 0.334 | 0.322 | 0.329 | 425,394.28 | 61,899,877.12 |
2/2/24 | 0.335 | 0.339 | 0.325 | 0.328 | 458,922.33 | 61,794,034.55 |
2/1/24 | 0.329 | 0.341 | 0.322 | 0.335 | 557,783.87 | 63,044,548.18 |
1/31/24 | 0.308 | 0.33 | 0.304 | 0.329 | 597,707.23 | 61,916,589.54 |
1/30/24 | 0.322 | 0.347 | 0.306 | 0.308 | 505,265.95 | 58,034,304.33 |
1/29/24 | 0.325 | 0.333 | 0.317 | 0.322 | 502,568.98 | 60,664,700.75 |
1/28/24 | 0.346 | 0.355 | 0.321 | 0.325 | 542,595.13 | 61,196,978.47 |
1/27/24 | 0.36 | 0.365 | 0.335 | 0.346 | 574,870.79 | 65,232,077.34 |
1/26/24 | 0.343 | 0.37 | 0.329 | 0.36 | 541,372.88 | 67,761,439.53 |
1/25/24 | 0.363 | 0.367 | 0.343 | 0.343 | 499,260.93 | 64,661,710.77 |
1/24/24 | 0.353 | 0.375 | 0.351 | 0.363 | 503,087.24 | 68,419,329.19 |
1/23/24 | 0.361 | 0.366 | 0.34 | 0.353 | 529,701.48 | 66,432,189.89 |
1/22/24 | 0.383 | 0.389 | 0.361 | 0.361 | 490,545.2 | 68,032,798.73 |
1/21/24 | 0.382 | 0.398 | 0.378 | 0.383 | 540,416.84 | 72,109,884.98 |
1/20/24 | 0.376 | 0.391 | 0.368 | 0.382 | 529,812.87 | 72,046,957.27 |
1/19/24 | 0.386 | 0.388 | 0.358 | 0.376 | 531,470.27 | 70,821,237.21 |
1/18/24 | 0.397 | 0.404 | 0.376 | 0.386 | 526,907.19 | 72,637,583.15 |
1/17/24 | 0.398 | 0.408 | 0.396 | 0.397 | 497,403.99 | 74,734,448.86 |
1/16/24 | 0.403 | 0.411 | 0.396 | 0.398 | 488,555.7 | 75,052,528.09 |
1/15/24 | 0.399 | 0.414 | 0.393 | 0.403 | 530,413.11 | 75,944,639.96 |
1/14/24 | 0.43 | 0.441 | 0.396 | 0.398 | 695,806.78 | 75,058,143 |
1/13/24 | 0.464 | 0.47 | 0.43 | 0.43 | 671,687.36 | 80,998,551.39 |
1/12/24 | 0.51 | 0.514 | 0.461 | 0.464 | 560,509.39 | 87,449,152.58 |
1/11/24 | 0.511 | 0.533 | 0.499 | 0.51 | 638,448.13 | 96,012,093.25 |
1/10/24 | 0.471 | 0.514 | 0.465 | 0.511 | 613,787.01 | 96,204,717.36 |
1/9/24 | 0.489 | 0.503 | 0.468 | 0.471 | 538,095.15 | 88,820,155.76 |
1/8/24 | 0.478 | 0.492 | 0.466 | 0.489 | 661,280.6 | 92,126,237.54 |
1/7/24 | 0.47 | 0.488 | 0.47 | 0.478 | 552,629.04 | 89,993,571.48 |
1/6/24 | 0.507 | 0.512 | 0.466 | 0.47 | 734,378.96 | 88,584,005.97 |
1/5/24 | 0.525 | 0.53 | 0.506 | 0.507 | 654,691.18 | 95,580,905.18 |
1/4/24 | 0.541 | 0.542 | 0.524 | 0.525 | 740,816.13 | 98,920,130.22 |
1/3/24 | 0.582 | 0.597 | 0.54 | 0.541 | 935,690.55 | 101,995,399.38 |
1/2/24 | 0.597 | 0.603 | 0.58 | 0.582 | 779,043.86 | 109,623,144.76 |
1/1/24 | 0.524 | 0.599 | 0.52 | 0.597 | 680,031.95 | 112,422,460.58 |
12/31/23 | 0.503 | 0.524 | 0.501 | 0.524 | 554,731.9 | 98,646,934.05 |
12/30/23 | 0.48 | 0.511 | 0.476 | 0.503 | 666,405.16 | 94,786,731.47 |