Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
3/27/24 | 0.455 | 0.478 | 0.443 | 0.448 | 4,045,964.26 | 36,546,685.7 |
3/26/24 | 0.448 | 0.468 | 0.44 | 0.456 | 3,117,408.56 | 37,249,527.14 |
3/25/24 | 0.429 | 0.456 | 0.426 | 0.448 | 3,368,512.74 | 36,538,515.12 |
3/24/24 | 0.413 | 0.431 | 0.405 | 0.429 | 2,697,076.09 | 34,960,041.76 |
3/23/24 | 0.405 | 0.429 | 0.404 | 0.413 | 3,089,225.35 | 33,664,047.78 |
3/22/24 | 0.396 | 0.409 | 0.384 | 0.405 | 3,046,998.76 | 33,027,408.92 |
3/21/24 | 0.387 | 0.408 | 0.385 | 0.396 | 2,725,636.13 | 32,297,906.71 |
3/20/24 | 0.377 | 0.39 | 0.351 | 0.388 | 3,440,387.6 | 31,571,251.3 |
3/19/24 | 0.406 | 0.409 | 0.371 | 0.378 | 3,245,772.3 | 30,770,815.72 |
3/18/24 | 0.424 | 0.428 | 0.391 | 0.407 | 3,228,993.11 | 33,068,537.09 |
3/17/24 | 0.403 | 0.428 | 0.379 | 0.424 | 3,008,961.57 | 34,546,538.13 |
3/16/24 | 0.437 | 0.455 | 0.394 | 0.403 | 3,888,862.64 | 32,792,519.42 |
3/15/24 | 0.455 | 0.47 | 0.412 | 0.436 | 5,111,938.44 | 35,548,983.65 |
3/14/24 | 0.47 | 0.472 | 0.432 | 0.455 | 3,610,009.3 | 37,067,144.29 |
3/13/24 | 0.446 | 0.483 | 0.446 | 0.47 | 4,793,580.95 | 38,283,243.5 |
3/12/24 | 0.44 | 0.457 | 0.418 | 0.445 | 4,613,272.83 | 36,234,663.26 |
3/11/24 | 0.424 | 0.446 | 0.408 | 0.44 | 3,545,313.34 | 35,799,251.87 |
3/10/24 | 0.445 | 0.45 | 0.418 | 0.424 | 3,152,899.91 | 34,513,237.71 |
3/9/24 | 0.444 | 0.454 | 0.432 | 0.446 | 4,687,221.23 | 36,310,676.24 |
3/8/24 | 0.416 | 0.456 | 0.413 | 0.446 | 7,112,121.54 | 36,244,053.86 |
3/7/24 | 0.398 | 0.421 | 0.389 | 0.416 | 3,427,812.76 | 33,881,912.59 |
3/6/24 | 0.373 | 0.402 | 0.365 | 0.397 | 3,702,740.46 | 32,289,577.92 |
3/5/24 | 0.402 | 0.415 | 0.352 | 0.373 | 4,326,319.27 | 30,357,501.92 |
3/4/24 | 0.409 | 0.414 | 0.39 | 0.402 | 4,071,422.84 | 32,670,706.55 |
3/3/24 | 0.39 | 0.421 | 0.376 | 0.409 | 5,516,141.02 | 33,240,890.02 |
3/2/24 | 0.37 | 0.394 | 0.366 | 0.39 | 3,831,743.27 | 31,702,732.01 |
3/1/24 | 0.368 | 0.374 | 0.365 | 0.37 | 3,066,540.06 | 30,043,300.78 |
2/29/24 | 0.358 | 0.392 | 0.357 | 0.368 | 5,765,597.04 | 29,889,815.98 |
2/28/24 | 0.37 | 0.387 | 0.339 | 0.358 | 3,839,855.31 | 29,099,271.25 |
2/27/24 | 0.36 | 0.375 | 0.359 | 0.37 | 2,635,617.72 | 30,056,191.48 |
2/26/24 | 0.361 | 0.372 | 0.353 | 0.36 | 3,062,348.76 | 29,069,237.73 |
2/25/24 | 0.354 | 0.36 | 0.347 | 0.359 | 2,620,772.68 | 28,986,728.31 |
2/24/24 | 0.351 | 0.357 | 0.347 | 0.354 | 2,269,680.03 | 28,580,961.08 |
2/23/24 | 0.337 | 0.36 | 0.334 | 0.35 | 2,751,139.15 | 28,281,787.55 |
2/22/24 | 0.333 | 0.347 | 0.328 | 0.338 | 2,269,419.05 | 27,269,887.57 |
2/21/24 | 0.333 | 0.336 | 0.316 | 0.334 | 2,120,980.89 | 26,950,467.99 |
2/20/24 | 0.349 | 0.355 | 0.326 | 0.333 | 2,312,274.8 | 26,876,631.7 |
2/19/24 | 0.35 | 0.353 | 0.34 | 0.349 | 1,735,068.13 | 28,157,623.49 |
2/18/24 | 0.347 | 0.367 | 0.343 | 0.35 | 3,522,058.96 | 28,251,841.41 |
2/17/24 | 0.334 | 0.347 | 0.325 | 0.347 | 2,096,253.23 | 27,984,870.68 |
2/16/24 | 0.336 | 0.342 | 0.325 | 0.333 | 1,574,628.06 | 26,896,908.76 |
2/15/24 | 0.328 | 0.34 | 0.324 | 0.336 | 1,943,036.81 | 27,071,650.82 |
2/14/24 | 0.324 | 0.329 | 0.315 | 0.328 | 2,108,320.09 | 26,470,347.18 |
2/13/24 | 0.308 | 0.325 | 0.305 | 0.324 | 2,467,239.13 | 26,145,467.08 |
2/12/24 | 0.307 | 0.312 | 0.298 | 0.308 | 1,431,037.64 | 24,866,731.55 |
2/11/24 | 0.315 | 0.321 | 0.307 | 0.307 | 965,188.61 | 24,782,079.94 |
2/10/24 | 0.308 | 0.325 | 0.308 | 0.315 | 2,151,910.1 | 25,416,543.38 |
2/9/24 | 0.304 | 0.309 | 0.301 | 0.308 | 1,298,885.65 | 24,842,501.58 |
2/8/24 | 0.301 | 0.31 | 0.298 | 0.304 | 1,240,368.69 | 24,495,432.91 |
2/7/24 | 0.294 | 0.303 | 0.293 | 0.301 | 1,019,423.81 | 24,211,793.34 |
2/6/24 | 0.292 | 0.299 | 0.289 | 0.294 | 1,160,959.73 | 23,709,919.19 |
2/5/24 | 0.286 | 0.294 | 0.285 | 0.292 | 1,096,818.18 | 23,517,821.45 |
2/4/24 | 0.293 | 0.293 | 0.286 | 0.287 | 802,416.45 | 23,079,591.01 |
2/3/24 | 0.304 | 0.305 | 0.291 | 0.293 | 1,108,298.33 | 23,550,705.15 |
2/2/24 | 0.31 | 0.315 | 0.291 | 0.302 | 2,042,309.25 | 24,343,915.25 |
2/1/24 | 0.297 | 0.317 | 0.287 | 0.31 | 2,029,238.71 | 24,951,962.11 |
1/31/24 | 0.301 | 0.305 | 0.292 | 0.298 | 1,147,777.39 | 23,955,755.11 |
1/30/24 | 0.302 | 0.313 | 0.299 | 0.301 | 1,761,970.4 | 24,208,112.54 |
1/29/24 | 0.288 | 0.308 | 0.287 | 0.302 | 1,568,657.22 | 24,325,059.03 |
1/28/24 | 0.292 | 0.296 | 0.286 | 0.287 | 1,058,837.87 | 23,095,668.33 |
1/27/24 | 0.297 | 0.298 | 0.288 | 0.293 | 1,320,715.71 | 23,570,145.67 |
1/26/24 | 0.29 | 0.304 | 0.285 | 0.298 | 1,914,310.13 | 23,787,318.57 |
1/25/24 | 0.287 | 0.342 | 0.281 | 0.29 | 7,990,717.58 | 23,196,505.83 |
1/24/24 | 0.277 | 0.289 | 0.274 | 0.288 | 1,170,509.42 | 23,024,039.84 |
1/23/24 | 0.28 | 0.29 | 0.267 | 0.277 | 2,044,999.47 | 22,124,357.79 |
1/22/24 | 0.284 | 0.297 | 0.274 | 0.28 | 1,805,967.11 | 22,339,767.09 |
1/21/24 | 0.281 | 0.291 | 0.28 | 0.284 | 1,021,048.25 | 22,709,452.12 |
1/20/24 | 0.283 | 0.283 | 0.275 | 0.281 | 1,074,087.38 | 22,474,335.91 |
1/19/24 | 0.282 | 0.287 | 0.27 | 0.283 | 1,322,248.49 | 22,558,022.02 |
1/18/24 | 0.298 | 0.299 | 0.277 | 0.282 | 1,158,088.52 | 22,549,844.01 |
1/17/24 | 0.303 | 0.306 | 0.295 | 0.298 | 1,226,235.52 | 23,773,277.68 |
1/16/24 | 0.3 | 0.304 | 0.29 | 0.302 | 1,526,812.65 | 24,112,871.92 |
1/15/24 | 0.294 | 0.332 | 0.294 | 0.3 | 3,854,430.5 | 23,938,715.55 |
1/14/24 | 0.299 | 0.303 | 0.293 | 0.294 | 1,144,435.26 | 23,493,023.86 |
1/13/24 | 0.292 | 0.314 | 0.283 | 0.299 | 1,870,903.78 | 23,856,164.82 |
1/12/24 | 0.298 | 0.313 | 0.29 | 0.292 | 2,292,777.2 | 23,306,640.48 |
1/10/24 | 0.281 | 0.297 | 0.272 | 0.293 | 1,576,981.61 | 23,368,532.42 |
1/9/24 | 0.291 | 0.293 | 0.272 | 0.281 | 1,488,194.37 | 22,356,246.41 |
1/8/24 | 0.282 | 0.292 | 0.269 | 0.291 | 2,070,265.33 | 23,192,188.92 |
1/7/24 | 0.296 | 0.343 | 0.28 | 0.282 | 6,526,623.95 | 22,480,463.48 |
1/6/24 | 0.297 | 0.305 | 0.284 | 0.296 | 1,369,763.29 | 23,591,929.04 |
1/5/24 | 0.31 | 0.313 | 0.29 | 0.297 | 1,573,567.52 | 23,706,967.58 |
1/4/24 | 0.31 | 0.319 | 0.305 | 0.31 | 1,525,020.6 | 24,696,872.61 |
1/3/24 | 0.329 | 0.334 | 0.299 | 0.31 | 2,287,010.07 | 24,675,380.02 |
1/2/24 | 0.33 | 0.342 | 0.324 | 0.329 | 2,101,991.76 | 26,182,170.69 |
1/1/24 | 0.319 | 0.33 | 0.318 | 0.33 | 1,769,959.1 | 26,251,129.21 |
12/31/23 | 0.326 | 0.334 | 0.318 | 0.319 | 1,399,677.17 | 25,409,024.06 |
12/30/23 | 0.329 | 0.33 | 0.321 | 0.326 | 990,473.86 | 25,942,785.71 |
12/29/23 | 0.339 | 0.34 | 0.326 | 0.329 | 1,775,436.8 | 26,156,858.46 |
12/28/23 | 0.339 | 0.369 | 0.331 | 0.339 | 5,530,215.76 | 26,999,069.81 |