Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
5/5/24 | 0.225 | 0.227 | 0.222 | 0.222 | 49,168.42 | 0 |
5/4/24 | 0.225 | 0.229 | 0.223 | 0.225 | 64,091.19 | 0 |
5/3/24 | 0.212 | 0.226 | 0.209 | 0.225 | 102,564.73 | 0 |
5/2/24 | 0.205 | 0.213 | 0.202 | 0.212 | 41,671.63 | 0 |
5/1/24 | 0.205 | 0.208 | 0.193 | 0.205 | 92,649.27 | 0 |
4/30/24 | 0.217 | 0.221 | 0.197 | 0.205 | 268,056.45 | 0 |
4/29/24 | 0.223 | 0.224 | 0.212 | 0.217 | 70,075.49 | 0 |
4/28/24 | 0.221 | 0.228 | 0.221 | 0.223 | 53,719.84 | 0 |
4/27/24 | 0.224 | 0.225 | 0.212 | 0.221 | 114,193.27 | 0 |
4/26/24 | 0.229 | 0.23 | 0.224 | 0.224 | 30,524.08 | 0 |
4/25/24 | 0.226 | 0.231 | 0.221 | 0.229 | 51,766.18 | 0 |
4/24/24 | 0.239 | 0.244 | 0.224 | 0.226 | 69,364.25 | 0 |
4/23/24 | 0.241 | 0.242 | 0.233 | 0.239 | 55,835.31 | 0 |
4/22/24 | 0.237 | 0.252 | 0.236 | 0.241 | 166,238.19 | 0 |
4/21/24 | 0.239 | 0.244 | 0.235 | 0.237 | 140,875.39 | 0 |
4/20/24 | 0.234 | 0.242 | 0.228 | 0.239 | 146,827.18 | 0 |
4/19/24 | 0.215 | 0.236 | 0.203 | 0.234 | 192,026.54 | 0 |
4/18/24 | 0.212 | 0.215 | 0.194 | 0.215 | 211,773.03 | 0 |
4/17/24 | 0.223 | 0.225 | 0.21 | 0.212 | 98,676.76 | 0 |
4/16/24 | 0.224 | 0.229 | 0.215 | 0.223 | 169,646.15 | 0 |
4/15/24 | 0.233 | 0.246 | 0.219 | 0.224 | 198,351.49 | 0 |
4/14/24 | 0.213 | 0.234 | 0.207 | 0.233 | 262,000.64 | 0 |
4/13/24 | 0.247 | 0.247 | 0.196 | 0.213 | 386,654.98 | 0 |
4/12/24 | 0.296 | 0.3 | 0.245 | 0.247 | 133,987.2 | 0 |
4/11/24 | 0.297 | 0.302 | 0.288 | 0.296 | 528,851.74 | 0 |
4/10/24 | 0.289 | 0.299 | 0.28 | 0.297 | 168,710.75 | 0 |
4/9/24 | 0.301 | 0.302 | 0.284 | 0.289 | 139,858.38 | 0 |
4/8/24 | 0.285 | 0.305 | 0.28 | 0.301 | 263,138.15 | 0 |
4/7/24 | 0.291 | 0.294 | 0.282 | 0.285 | 157,485.48 | 0 |
4/6/24 | 0.292 | 0.294 | 0.282 | 0.291 | 240,735.78 | 0 |
4/5/24 | 0.299 | 0.299 | 0.279 | 0.292 | 227,294.73 | 0 |
4/4/24 | 0.292 | 0.308 | 0.283 | 0.299 | 210,585.3 | 0 |
4/3/24 | 0.296 | 0.305 | 0.285 | 0.292 | 197,772.92 | 0 |
4/2/24 | 0.324 | 0.324 | 0.282 | 0.296 | 705,921.51 | 0 |
4/1/24 | 0.337 | 0.337 | 0.311 | 0.324 | 118,691 | 0 |
3/31/24 | 0.339 | 0.35 | 0.306 | 0.337 | 615,872.09 | 0 |
3/30/24 | 0.355 | 0.355 | 0.339 | 0.339 | 111,979.79 | 0 |
3/29/24 | 0.37 | 0.37 | 0.352 | 0.355 | 75,322.35 | 0 |
3/28/24 | 0.361 | 0.38 | 0.356 | 0.37 | 124,676.83 | 0 |
3/27/24 | 0.383 | 0.394 | 0.36 | 0.361 | 282,463.45 | 0 |
3/26/24 | 0.369 | 0.392 | 0.367 | 0.383 | 112,290.75 | 0 |
3/25/24 | 0.368 | 0.389 | 0.365 | 0.369 | 146,214.73 | 0 |
3/24/24 | 0.344 | 0.368 | 0.342 | 0.368 | 73,121.49 | 0 |
3/23/24 | 0.33 | 0.352 | 0.329 | 0.344 | 257,570.43 | 0 |
3/22/24 | 0.336 | 0.349 | 0.322 | 0.33 | 231,195.82 | 0 |
3/21/24 | 0.338 | 0.357 | 0.331 | 0.336 | 176,691.48 | 0 |
3/20/24 | 0.296 | 0.338 | 0.289 | 0.338 | 149,919.12 | 0 |
3/19/24 | 0.34 | 0.342 | 0.292 | 0.296 | 330,443.1 | 0 |
3/18/24 | 0.364 | 0.366 | 0.336 | 0.34 | 113,955.64 | 0 |
3/17/24 | 0.331 | 0.366 | 0.325 | 0.365 | 267,779.19 | 0 |
3/16/24 | 0.379 | 0.385 | 0.328 | 0.331 | 416,190.28 | 0 |
3/15/24 | 0.41 | 0.414 | 0.358 | 0.379 | 274,851.21 | 0 |
3/14/24 | 0.457 | 0.457 | 0.39 | 0.41 | 667,943.34 | 0 |
3/13/24 | 0.442 | 0.474 | 0.441 | 0.457 | 434,866.45 | 0 |
3/12/24 | 0.421 | 0.445 | 0.397 | 0.442 | 629,120.73 | 0 |
3/11/24 | 0.365 | 0.422 | 0.358 | 0.421 | 369,465.54 | 0 |
3/10/24 | 0.361 | 0.39 | 0.357 | 0.365 | 677,436.88 | 0 |
3/9/24 | 0.328 | 0.362 | 0.325 | 0.361 | 224,380.67 | 0 |
3/8/24 | 0.321 | 0.363 | 0.32 | 0.328 | 490,213.41 | 0 |
3/7/24 | 0.258 | 0.321 | 0.255 | 0.321 | 304,913.21 | 0 |
3/6/24 | 0.242 | 0.261 | 0.237 | 0.258 | 263,134.95 | 0 |
3/5/24 | 0.275 | 0.28 | 0.233 | 0.242 | 231,606.27 | 0 |
3/4/24 | 0.276 | 0.283 | 0.268 | 0.275 | 114,772.26 | 0 |
3/3/24 | 0.285 | 0.286 | 0.272 | 0.276 | 136,035.76 | 0 |
3/2/24 | 0.295 | 0.297 | 0.282 | 0.285 | 369,459.61 | 0 |
3/1/24 | 0.294 | 0.298 | 0.289 | 0.295 | 211,775.56 | 0 |
2/29/24 | 0.312 | 0.318 | 0.29 | 0.294 | 122,916.38 | 0 |
2/28/24 | 0.31 | 0.331 | 0.297 | 0.312 | 303,060.16 | 0 |
2/27/24 | 0.308 | 0.323 | 0.307 | 0.31 | 224,913.32 | 0 |
2/26/24 | 0.294 | 0.309 | 0.292 | 0.308 | 224,414.69 | 0 |
2/25/24 | 0.292 | 0.296 | 0.29 | 0.294 | 144,913.48 | 0 |
2/24/24 | 0.273 | 0.293 | 0.273 | 0.292 | 227,713.79 | 0 |
2/23/24 | 0.272 | 0.274 | 0.265 | 0.273 | 204,126.34 | 0 |
2/22/24 | 0.271 | 0.277 | 0.265 | 0.272 | 144,623.36 | 0 |
2/21/24 | 0.278 | 0.278 | 0.261 | 0.271 | 169,477.35 | 0 |
2/20/24 | 0.279 | 0.28 | 0.257 | 0.278 | 335,814.76 | 0 |
2/19/24 | 0.279 | 0.282 | 0.275 | 0.279 | 75,114.75 | 0 |
2/18/24 | 0.284 | 0.284 | 0.276 | 0.279 | 231,078.21 | 0 |
2/17/24 | 0.295 | 0.299 | 0.281 | 0.284 | 90,750.75 | 0 |
2/16/24 | 0.298 | 0.311 | 0.293 | 0.295 | 111,086.96 | 0 |
2/15/24 | 0.295 | 0.301 | 0.291 | 0.298 | 133,908.51 | 0 |
2/14/24 | 0.277 | 0.298 | 0.276 | 0.295 | 84,744.99 | 0 |
2/13/24 | 0.285 | 0.29 | 0.275 | 0.277 | 122,399.09 | 0 |
2/12/24 | 0.271 | 0.285 | 0.265 | 0.285 | 168,205.96 | 0 |
2/11/24 | 0.263 | 0.272 | 0.262 | 0.271 | 160,099.49 | 0 |
2/10/24 | 0.265 | 0.27 | 0.259 | 0.263 | 88,630.83 | 0 |
2/9/24 | 0.259 | 0.278 | 0.258 | 0.265 | 251,942.22 | 0 |
2/8/24 | 0.247 | 0.26 | 0.247 | 0.259 | 86,364.3 | 0 |
2/7/24 | 0.24 | 0.248 | 0.234 | 0.247 | 112,518.84 | 0 |
2/6/24 | 0.234 | 0.242 | 0.234 | 0.24 | 66,392.78 | 0 |