Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
4/28/24 | 0.29 | 0.297 | 0.26 | 0.265 | 61.9 | 559,098.13 |
4/27/24 | 0.403 | 0.406 | 0.261 | 0.29 | 175.19 | 612,989.48 |
4/26/24 | 0.303 | 0.415 | 0.294 | 0.403 | 125.11 | 850,881.31 |
4/25/24 | 0.311 | 0.312 | 0.285 | 0.303 | 18.34 | 640,264.48 |
4/24/24 | 0.341 | 0.407 | 0.294 | 0.311 | 656.59 | 656,927.71 |
4/23/24 | 0.362 | 0.375 | 0.309 | 0.341 | 26.18 | 721,475.2 |
4/22/24 | 0.309 | 0.414 | 0.307 | 0.362 | 201.76 | 765,417.56 |
4/21/24 | 0.396 | 0.396 | 0.309 | 0.309 | 85.5 | 652,090.04 |
4/20/24 | 0.276 | 0.44 | 0.276 | 0.396 | 622.43 | 836,812.51 |
4/19/24 | 0.276 | 0.308 | 0.259 | 0.276 | 35.18 | 583,266.04 |
4/18/24 | 0.277 | 0.29 | 0.267 | 0.276 | 10.73 | 583,080.33 |
4/17/24 | 0.272 | 0.286 | 0.266 | 0.277 | 6.09 | 586,158.19 |
4/16/24 | 0.251 | 0.292 | 0.242 | 0.272 | 13.75 | 575,827.84 |
4/15/24 | 0.261 | 0.274 | 0.246 | 0.251 | 5.23 | 529,658.68 |
4/14/24 | 0.226 | 0.296 | 0.219 | 0.261 | 69.96 | 550,946.54 |
4/13/24 | 0.264 | 0.303 | 0.202 | 0.226 | 93.7 | 477,442.66 |
4/12/24 | 0.315 | 0.321 | 0.236 | 0.264 | 60.36 | 557,836.93 |
4/11/24 | 0.333 | 0.341 | 0.312 | 0.315 | 20.28 | 666,168.96 |
4/10/24 | 0.338 | 0.344 | 0.315 | 0.333 | 5.69 | 703,471.94 |
4/9/24 | 0.359 | 0.371 | 0.331 | 0.338 | 0.67 | 713,382.76 |
4/8/24 | 0.363 | 0.409 | 0.344 | 0.359 | 142.62 | 757,911.35 |
4/7/24 | 0.351 | 0.377 | 0.349 | 0.363 | 6.89 | 767,765.13 |
4/6/24 | 0.349 | 0.445 | 0.34 | 0.351 | 2,136.6 | 741,810.23 |
4/5/24 | 0.35 | 0.367 | 0.328 | 0.349 | 28.29 | 737,779.06 |
4/4/24 | 0.329 | 0.362 | 0.328 | 0.35 | 50.23 | 738,754.35 |
4/3/24 | 0.307 | 0.333 | 0.305 | 0.329 | 3.56 | 694,280.98 |
4/2/24 | 0.35 | 0.35 | 0.307 | 0.307 | 44.84 | 648,951.68 |
4/1/24 | 0.371 | 0.371 | 0.326 | 0.35 | 15.38 | 739,353.32 |
3/31/24 | 0.348 | 0.384 | 0.348 | 0.371 | 29.71 | 783,013.99 |
3/30/24 | 0.364 | 0.384 | 0.347 | 0.348 | 43.74 | 734,734.7 |
3/29/24 | 0.362 | 0.384 | 0.343 | 0.364 | 17.08 | 769,840.12 |
3/28/24 | 0.354 | 0.376 | 0.334 | 0.362 | 17.66 | 764,021.13 |
3/27/24 | 0.382 | 0.401 | 0.336 | 0.354 | 25.06 | 748,006.61 |
3/26/24 | 0.363 | 0.399 | 0.347 | 0.382 | 65.15 | 808,186.24 |
3/25/24 | 0.359 | 0.382 | 0.342 | 0.363 | 16.95 | 766,523.46 |
3/24/24 | 0.352 | 0.369 | 0.343 | 0.359 | 18.39 | 757,627.93 |
3/23/24 | 0.356 | 0.374 | 0.351 | 0.352 | 14.53 | 742,979.56 |
3/22/24 | 0.353 | 0.381 | 0.343 | 0.356 | 17.65 | 751,454.44 |
3/21/24 | 0.342 | 0.4 | 0.335 | 0.353 | 10.21 | 746,510.7 |
3/20/24 | 0.355 | 0.394 | 0.32 | 0.342 | 103.98 | 723,297.07 |
3/19/24 | 0.353 | 0.36 | 0.28 | 0.355 | 118.21 | 750,222.37 |
3/18/24 | 0.334 | 0.353 | 0.292 | 0.353 | 45.87 | 746,481.09 |
3/17/24 | 0.308 | 0.359 | 0.294 | 0.329 | 28.88 | 694,742.55 |
3/16/24 | 0.317 | 0.359 | 0.308 | 0.308 | 56.35 | 650,588.22 |
3/15/24 | 0.34 | 0.348 | 0.313 | 0.317 | 87.76 | 670,117.13 |
3/14/24 | 0.381 | 0.381 | 0.328 | 0.34 | 4.95 | 717,854.46 |
3/13/24 | 0.36 | 0.386 | 0.344 | 0.381 | 77.32 | 804,621.29 |
3/12/24 | 0.355 | 0.371 | 0.328 | 0.36 | 51.55 | 760,392.3 |
3/11/24 | 0.348 | 0.379 | 0.326 | 0.355 | 41.78 | 749,845.76 |
3/10/24 | 0.362 | 0.373 | 0.312 | 0.348 | 167.49 | 734,739.56 |
3/9/24 | 0.338 | 0.371 | 0.333 | 0.362 | 10.97 | 764,009.63 |
3/8/24 | 0.349 | 0.386 | 0.331 | 0.338 | 262.13 | 714,251.54 |
3/7/24 | 0.337 | 0.375 | 0.304 | 0.349 | 602.05 | 737,043.18 |
3/6/24 | 0.364 | 0.397 | 0.326 | 0.337 | 31.43 | 711,897.25 |
3/5/24 | 0.337 | 0.365 | 0.303 | 0.364 | 258.92 | 769,383.32 |
3/4/24 | 0.351 | 0.4 | 0.335 | 0.337 | 120.21 | 711,306.62 |
3/3/24 | 0.369 | 0.379 | 0.333 | 0.351 | 95.05 | 740,963.82 |
3/2/24 | 0.376 | 0.422 | 0.364 | 0.369 | 122.98 | 779,786.67 |
3/1/24 | 0.361 | 0.423 | 0.361 | 0.376 | 46.16 | 793,523.06 |
2/29/24 | 0.343 | 0.376 | 0.32 | 0.361 | 14.99 | 762,853.88 |
2/28/24 | 0.356 | 0.363 | 0.298 | 0.343 | 246.62 | 723,703.97 |
2/27/24 | 0.313 | 0.356 | 0.296 | 0.356 | 222.67 | 777,935.41 |
2/26/24 | 0.35 | 0.352 | 0.279 | 0.313 | 770.72 | 683,971.4 |
2/25/24 | 0.36 | 0.387 | 0.346 | 0.35 | 56.78 | 764,806.39 |
2/24/24 | 0.374 | 0.38 | 0.348 | 0.36 | 401.77 | 786,888.55 |
2/23/24 | 0.374 | 0.388 | 0.345 | 0.374 | 312 | 819,285.1 |
2/22/24 | 0.362 | 0.416 | 0.36 | 0.374 | 377.45 | 818,095.36 |
2/21/24 | 0.418 | 0.43 | 0.355 | 0.362 | 418.65 | 792,333.58 |
2/20/24 | 0.386 | 0.43 | 0.357 | 0.418 | 1,225.24 | 915,376.98 |
2/19/24 | 0.388 | 0.414 | 0.341 | 0.386 | 377.55 | 843,947.56 |
2/18/24 | 0.374 | 0.402 | 0.365 | 0.388 | 298.35 | 849,367.48 |
2/17/24 | 0.435 | 0.44 | 0.353 | 0.374 | 276.49 | 818,501.45 |
2/16/24 | 0.432 | 0.455 | 0.343 | 0.435 | 544.55 | 950,820.43 |
2/15/24 | 0.411 | 0.432 | 0.345 | 0.432 | 322.33 | 946,036.47 |
2/14/24 | 0.394 | 0.415 | 0.373 | 0.411 | 403.1 | 899,549.1 |
2/13/24 | 0.345 | 0.439 | 0.324 | 0.394 | 994.13 | 861,864.67 |
2/12/24 | 0.319 | 0.364 | 0.316 | 0.345 | 622.52 | 754,585.81 |
2/11/24 | 0.285 | 0.338 | 0.284 | 0.319 | 855.44 | 697,553.65 |
2/10/24 | 0.309 | 0.331 | 0.265 | 0.285 | 1,029.28 | 622,832.65 |
2/9/24 | 0.31 | 0.337 | 0.219 | 0.309 | 8,523.38 | 675,356.09 |
2/8/24 | 0.379 | 0.379 | 0.308 | 0.31 | 7,112.68 | 677,998.64 |
2/7/24 | 0.371 | 0.383 | 0.347 | 0.379 | 298 | 829,219.22 |
2/6/24 | 0.372 | 0.392 | 0.364 | 0.371 | 296.99 | 811,988.15 |
2/5/24 | 0.393 | 0.393 | 0.369 | 0.372 | 268.32 | 971,494.26 |
2/4/24 | 0.423 | 0.423 | 0.392 | 0.393 | 278.7 | 1,025,393.54 |
2/3/24 | 0.41 | 0.438 | 0.4 | 0.423 | 265 | 1,104,668.76 |
2/2/24 | 0.417 | 0.425 | 0.403 | 0.41 | 255.13 | 1,071,590.02 |
2/1/24 | 0.401 | 0.417 | 0.392 | 0.417 | 260.75 | 1,090,408.91 |
1/31/24 | 0.425 | 0.427 | 0.392 | 0.401 | 264.58 | 1,048,506.38 |
1/30/24 | 0.425 | 0.448 | 0.412 | 0.425 | 324.33 | 1,110,423.21 |