Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
4/19/24 | 0.124 | 0.131 | 0.117 | 0.124 | 3,424,690.87 | 49,393,218.02 |
4/18/24 | 0.118 | 0.127 | 0.117 | 0.124 | 2,823,616.55 | 49,706,793.59 |
4/17/24 | 0.119 | 0.125 | 0.117 | 0.118 | 2,702,342.05 | 47,260,806.36 |
4/16/24 | 0.121 | 0.122 | 0.117 | 0.119 | 1,592,232.77 | 47,611,958.69 |
4/15/24 | 0.125 | 0.125 | 0.119 | 0.121 | 2,914,838.17 | 48,392,965.31 |
4/14/24 | 0.118 | 0.125 | 0.115 | 0.125 | 4,978,875.3 | 49,830,100.88 |
4/13/24 | 0.129 | 0.132 | 0.11 | 0.118 | 2,715,559.25 | 47,286,025.27 |
4/12/24 | 0.137 | 0.142 | 0.127 | 0.129 | 2,442,784.69 | 51,566,296.03 |
4/11/24 | 0.138 | 0.142 | 0.136 | 0.137 | 2,902,844.94 | 54,632,883.09 |
4/10/24 | 0.141 | 0.143 | 0.135 | 0.138 | 2,978,724.88 | 54,997,977.73 |
4/9/24 | 0.144 | 0.147 | 0.141 | 0.141 | 2,944,701.24 | 56,405,705.77 |
4/8/24 | 0.146 | 0.147 | 0.138 | 0.144 | 3,149,606.13 | 57,731,075.15 |
4/7/24 | 0.147 | 0.151 | 0.144 | 0.146 | 2,905,663.21 | 58,317,399.41 |
4/6/24 | 0.142 | 0.148 | 0.141 | 0.147 | 3,125,524.46 | 58,789,400.75 |
4/5/24 | 0.144 | 0.145 | 0.138 | 0.142 | 2,923,414.88 | 56,634,187.48 |
4/4/24 | 0.142 | 0.146 | 0.137 | 0.144 | 2,704,797.52 | 57,766,527.3 |
4/3/24 | 0.142 | 0.143 | 0.14 | 0.142 | 2,433,162.07 | 56,609,161.53 |
4/2/24 | 0.151 | 0.151 | 0.141 | 0.142 | 1,058,206.36 | 56,866,246.19 |
4/1/24 | 0.154 | 0.16 | 0.144 | 0.151 | 2,857,108.84 | 60,468,216.85 |
3/31/24 | 0.155 | 0.162 | 0.153 | 0.154 | 727,052.14 | 61,735,362.43 |
3/30/24 | 0.155 | 0.159 | 0.152 | 0.155 | 2,730,158.43 | 62,044,090.08 |
3/29/24 | 0.154 | 0.156 | 0.151 | 0.155 | 2,637,965.44 | 61,857,896.2 |
3/28/24 | 0.155 | 0.162 | 0.154 | 0.154 | 1,199,202.35 | 61,709,962.81 |
3/27/24 | 0.153 | 0.162 | 0.151 | 0.155 | 3,340,595.04 | 61,945,875.83 |
3/26/24 | 0.164 | 0.166 | 0.151 | 0.153 | 2,048,485.9 | 61,234,156.35 |
3/25/24 | 0.168 | 0.173 | 0.163 | 0.164 | 2,861,468.62 | 65,490,504.01 |
3/24/24 | 0.169 | 0.172 | 0.164 | 0.168 | 962,141.34 | 67,316,648.5 |
3/23/24 | 0.162 | 0.17 | 0.159 | 0.169 | 1,018,403.73 | 67,454,585.73 |
3/22/24 | 0.157 | 0.168 | 0.155 | 0.162 | 4,104,138.25 | 64,801,158.86 |
3/21/24 | 0.15 | 0.16 | 0.148 | 0.157 | 2,618,406.77 | 62,712,255.16 |
3/20/24 | 0.141 | 0.151 | 0.138 | 0.15 | 2,618,502 | 59,954,000.59 |
3/19/24 | 0.153 | 0.153 | 0.138 | 0.141 | 2,410,613.19 | 56,372,892.78 |
3/18/24 | 0.148 | 0.155 | 0.145 | 0.153 | 3,674,504.31 | 61,103,245.57 |
3/17/24 | 0.142 | 0.151 | 0.141 | 0.148 | 3,746,132.48 | 59,386,400.46 |
3/16/24 | 0.151 | 0.153 | 0.141 | 0.142 | 2,508,723.93 | 56,860,328.17 |
3/15/24 | 0.155 | 0.156 | 0.148 | 0.151 | 2,357,977.26 | 60,373,845.26 |
3/14/24 | 0.159 | 0.167 | 0.152 | 0.155 | 2,696,356.09 | 62,030,851.83 |
3/13/24 | 0.158 | 0.165 | 0.156 | 0.159 | 3,089,539.8 | 63,543,924.48 |
3/12/24 | 0.158 | 0.161 | 0.155 | 0.158 | 3,483,336.55 | 63,232,026.74 |
3/11/24 | 0.153 | 0.161 | 0.149 | 0.158 | 3,403,807.34 | 63,085,375.17 |
3/10/24 | 0.156 | 0.156 | 0.15 | 0.153 | 1,469,775.4 | 61,027,262.31 |
3/9/24 | 0.159 | 0.163 | 0.154 | 0.156 | 3,231,469.9 | 62,487,483.03 |
3/8/24 | 0.168 | 0.177 | 0.155 | 0.159 | 3,850,243.94 | 63,524,070.69 |
3/7/24 | 0.165 | 0.172 | 0.161 | 0.168 | 3,420,493.32 | 67,143,054.13 |
3/6/24 | 0.156 | 0.166 | 0.154 | 0.165 | 3,060,895.91 | 65,881,233.34 |
3/5/24 | 0.167 | 0.173 | 0.146 | 0.156 | 3,594,407.48 | 62,298,425.63 |
3/4/24 | 0.158 | 0.168 | 0.157 | 0.167 | 3,019,635.71 | 66,642,470.72 |
3/3/24 | 0.167 | 0.173 | 0.157 | 0.158 | 906,409.63 | 63,170,370.78 |
3/2/24 | 0.163 | 0.173 | 0.152 | 0.167 | 3,181,472.41 | 66,962,114.62 |
3/1/24 | 0.16 | 0.167 | 0.16 | 0.163 | 2,856,849.22 | 65,303,528.47 |
2/29/24 | 0.166 | 0.17 | 0.158 | 0.16 | 3,286,049.7 | 64,085,445.27 |
2/28/24 | 0.163 | 0.166 | 0.154 | 0.166 | 3,310,311.24 | 66,320,520.44 |
2/27/24 | 0.161 | 0.166 | 0.157 | 0.163 | 2,845,381.87 | 65,095,631.07 |
2/26/24 | 0.168 | 0.17 | 0.16 | 0.161 | 4,165,792.88 | 64,237,315.13 |
2/25/24 | 0.168 | 0.17 | 0.162 | 0.168 | 3,343,343.61 | 67,148,787.76 |
2/24/24 | 0.157 | 0.174 | 0.156 | 0.168 | 2,607,559.32 | 67,009,061.77 |
2/23/24 | 0.155 | 0.158 | 0.152 | 0.157 | 2,935,428.24 | 62,886,811.2 |
2/22/24 | 0.157 | 0.158 | 0.154 | 0.155 | 2,897,201.71 | 62,085,555.77 |
2/21/24 | 0.163 | 0.163 | 0.154 | 0.157 | 3,015,630.78 | 62,810,238.03 |
2/20/24 | 0.166 | 0.169 | 0.16 | 0.163 | 2,968,337.75 | 65,194,578.07 |
2/19/24 | 0.17 | 0.171 | 0.164 | 0.166 | 2,949,539.66 | 66,295,578.99 |
2/18/24 | 0.171 | 0.175 | 0.169 | 0.17 | 2,967,805.47 | 68,089,355.86 |
2/17/24 | 0.173 | 0.176 | 0.17 | 0.171 | 2,877,747.43 | 68,496,594.41 |
2/16/24 | 0.174 | 0.177 | 0.169 | 0.173 | 3,085,197.93 | 69,034,524.75 |
2/15/24 | 0.171 | 0.176 | 0.167 | 0.174 | 3,073,318.74 | 69,460,712.27 |
2/14/24 | 0.164 | 0.173 | 0.162 | 0.171 | 3,264,623.92 | 68,436,055.15 |
2/13/24 | 0.168 | 0.171 | 0.164 | 0.164 | 3,018,565.64 | 65,733,277.85 |
2/12/24 | 0.169 | 0.169 | 0.163 | 0.168 | 2,926,720.47 | 67,357,934.73 |
2/11/24 | 0.172 | 0.173 | 0.168 | 0.169 | 3,431,543.91 | 67,587,870.54 |
2/10/24 | 0.159 | 0.175 | 0.157 | 0.172 | 3,101,259.5 | 68,753,705.39 |
2/9/24 | 0.157 | 0.163 | 0.153 | 0.159 | 2,976,165.86 | 63,538,923.4 |
2/8/24 | 0.157 | 0.159 | 0.155 | 0.157 | 2,895,699.5 | 62,957,626.9 |
2/7/24 | 0.16 | 0.163 | 0.155 | 0.157 | 2,740,993.88 | 62,615,381.4 |
2/6/24 | 0.163 | 0.164 | 0.158 | 0.16 | 2,816,237.78 | 64,120,964.22 |
2/5/24 | 0.168 | 0.168 | 0.16 | 0.163 | 3,122,155.93 | 65,040,121.47 |
2/4/24 | 0.162 | 0.174 | 0.158 | 0.168 | 2,977,018.15 | 67,268,013.69 |
2/3/24 | 0.163 | 0.17 | 0.161 | 0.162 | 2,986,433.57 | 64,856,521.9 |
2/2/24 | 0.152 | 0.166 | 0.15 | 0.163 | 2,012,362.98 | 65,097,555.67 |
2/1/24 | 0.138 | 0.152 | 0.138 | 0.152 | 2,071,737.87 | 60,834,101.23 |
1/31/24 | 0.133 | 0.142 | 0.128 | 0.138 | 1,067,706.63 | 55,308,803.21 |
1/30/24 | 0.137 | 0.137 | 0.132 | 0.133 | 757,729.23 | 53,093,008.69 |
1/29/24 | 0.135 | 0.138 | 0.133 | 0.137 | 672,055.83 | 54,769,122.13 |
1/28/24 | 0.142 | 0.144 | 0.134 | 0.135 | 681,117.23 | 54,190,967.27 |
1/27/24 | 0.147 | 0.148 | 0.141 | 0.142 | 621,307.73 | 56,831,175.4 |
1/26/24 | 0.143 | 0.148 | 0.142 | 0.147 | 782,984.25 | 58,911,513.85 |
1/25/24 | 0.145 | 0.147 | 0.14 | 0.143 | 664,285.75 | 57,123,829.84 |
1/24/24 | 0.142 | 0.148 | 0.14 | 0.145 | 738,440.94 | 57,944,195.58 |
1/23/24 | 0.144 | 0.146 | 0.133 | 0.142 | 1,345,608.8 | 56,699,612.5 |
1/22/24 | 0.152 | 0.154 | 0.141 | 0.144 | 1,283,885.17 | 57,705,042.58 |
1/21/24 | 0.157 | 0.158 | 0.152 | 0.152 | 1,120,941.43 | 60,938,052.3 |