Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
4/25/24 | 0.175 | 0.204 | 0.164 | 0.191 | 2,814,946.03 | 19,099,792.94 |
4/24/24 | 0.162 | 0.18 | 0.158 | 0.175 | 1,591,732.11 | 17,489,732.03 |
4/23/24 | 0.166 | 0.171 | 0.16 | 0.162 | 868,604.29 | 16,178,142.46 |
4/22/24 | 0.16 | 0.17 | 0.158 | 0.167 | 848,996.85 | 16,658,015.26 |
4/21/24 | 0.167 | 0.173 | 0.159 | 0.16 | 866,915.41 | 15,993,369.38 |
4/20/24 | 0.164 | 0.171 | 0.154 | 0.167 | 953,071.89 | 16,731,704.87 |
4/19/24 | 0.168 | 0.168 | 0.154 | 0.164 | 936,409.07 | 16,374,388.66 |
4/18/24 | 0.174 | 0.176 | 0.154 | 0.168 | 1,080,058.2 | 16,778,963.66 |
4/17/24 | 0.19 | 0.195 | 0.163 | 0.173 | 1,660,143.66 | 17,310,325.24 |
4/16/24 | 0.161 | 0.226 | 0.154 | 0.191 | 4,700,672.74 | 19,009,389.71 |
4/15/24 | 0.157 | 0.169 | 0.155 | 0.161 | 878,089.83 | 16,062,717.42 |
4/14/24 | 0.166 | 0.173 | 0.154 | 0.157 | 920,950.67 | 15,734,414.3 |
4/13/24 | 0.189 | 0.19 | 0.159 | 0.166 | 928,182.39 | 16,600,937.81 |
4/12/24 | 0.209 | 0.21 | 0.182 | 0.189 | 1,015,525.94 | 18,942,153.57 |
4/11/24 | 0.219 | 0.219 | 0.205 | 0.209 | 879,743.04 | 20,862,682.47 |
4/10/24 | 0.22 | 0.222 | 0.214 | 0.219 | 795,227.23 | 21,890,722.99 |
4/9/24 | 0.228 | 0.231 | 0.216 | 0.22 | 879,120.89 | 21,980,989.09 |
4/8/24 | 0.221 | 0.232 | 0.217 | 0.228 | 1,067,389.26 | 22,785,748.85 |
4/7/24 | 0.213 | 0.229 | 0.212 | 0.221 | 908,183.41 | 22,070,290.36 |
4/6/24 | 0.222 | 0.226 | 0.209 | 0.213 | 978,678.68 | 21,310,822.93 |
4/5/24 | 0.223 | 0.224 | 0.21 | 0.222 | 902,944.18 | 22,214,841.97 |
4/4/24 | 0.215 | 0.224 | 0.213 | 0.223 | 942,297.89 | 22,277,817.77 |
4/3/24 | 0.217 | 0.23 | 0.214 | 0.215 | 940,583.99 | 21,486,829.37 |
4/2/24 | 0.247 | 0.248 | 0.217 | 0.217 | 1,108,595.14 | 21,731,851.57 |
4/1/24 | 0.254 | 0.259 | 0.233 | 0.247 | 1,140,573.44 | 24,653,832.58 |
3/31/24 | 0.241 | 0.265 | 0.24 | 0.254 | 1,294,509.41 | 25,430,103.94 |
3/30/24 | 0.243 | 0.249 | 0.238 | 0.241 | 941,101.13 | 24,106,897.09 |
3/29/24 | 0.254 | 0.257 | 0.239 | 0.243 | 971,094.87 | 24,310,538.67 |
3/28/24 | 0.25 | 0.264 | 0.24 | 0.254 | 1,479,406.46 | 25,405,358.79 |
3/27/24 | 0.251 | 0.256 | 0.239 | 0.24 | 987,490.2 | 23,955,195.51 |
3/26/24 | 0.248 | 0.274 | 0.241 | 0.251 | 1,518,173.44 | 25,093,883.35 |
3/25/24 | 0.235 | 0.251 | 0.225 | 0.248 | 1,113,837.6 | 24,826,002.25 |
3/24/24 | 0.234 | 0.236 | 0.222 | 0.235 | 1,004,777.85 | 23,526,868.56 |
3/23/24 | 0.225 | 0.238 | 0.223 | 0.234 | 949,338.13 | 23,384,897.87 |
3/22/24 | 0.228 | 0.247 | 0.225 | 0.225 | 1,118,281.44 | 22,486,606.34 |
3/21/24 | 0.226 | 0.244 | 0.224 | 0.228 | 1,051,803.12 | 22,783,788.18 |
3/20/24 | 0.215 | 0.236 | 0.213 | 0.226 | 1,103,175.03 | 22,580,964.69 |
3/19/24 | 0.244 | 0.254 | 0.215 | 0.215 | 1,181,953.4 | 21,480,422.44 |
3/18/24 | 0.25 | 0.25 | 0.232 | 0.244 | 1,181,893.33 | 24,399,357.3 |
3/17/24 | 0.251 | 0.256 | 0.229 | 0.249 | 964,588.53 | 24,944,003.14 |
3/16/24 | 0.271 | 0.271 | 0.236 | 0.251 | 1,344,313.14 | 25,049,808.27 |
3/15/24 | 0.255 | 0.274 | 0.238 | 0.242 | 1,344,437.03 | 24,149,077.1 |
3/14/24 | 0.286 | 0.289 | 0.251 | 0.255 | 1,718,379.76 | 25,461,586.64 |
3/13/24 | 0.26 | 0.298 | 0.258 | 0.286 | 1,563,873.65 | 28,561,090.06 |
3/12/24 | 0.273 | 0.288 | 0.258 | 0.26 | 1,603,521.94 | 25,993,218.53 |
3/11/24 | 0.248 | 0.275 | 0.246 | 0.273 | 1,740,568.42 | 27,330,510.73 |
3/10/24 | 0.261 | 0.274 | 0.247 | 0.248 | 1,636,920.37 | 24,789,566.07 |
3/9/24 | 0.247 | 0.284 | 0.24 | 0.26 | 1,735,131.49 | 26,046,560.36 |
3/8/24 | 0.258 | 0.288 | 0.247 | 0.247 | 1,648,514.9 | 24,678,947.1 |
3/7/24 | 0.239 | 0.27 | 0.221 | 0.258 | 1,702,789.42 | 25,831,997.94 |
3/6/24 | 0.23 | 0.245 | 0.224 | 0.239 | 1,304,860.83 | 23,862,212.05 |
3/5/24 | 0.253 | 0.255 | 0.226 | 0.23 | 1,480,860.75 | 22,992,198.62 |
3/4/24 | 0.264 | 0.266 | 0.242 | 0.251 | 1,560,492.46 | 25,147,068.48 |
3/3/24 | 0.273 | 0.276 | 0.257 | 0.264 | 1,553,981.06 | 26,395,162.82 |
3/2/24 | 0.28 | 0.307 | 0.268 | 0.274 | 4,314,967.6 | 27,356,015.42 |
3/1/24 | 0.285 | 0.33 | 0.263 | 0.279 | 12,129,957.52 | 27,901,158.7 |
2/29/24 | 0.233 | 0.315 | 0.229 | 0.288 | 9,166,714.33 | 28,749,167.07 |
2/28/24 | 0.224 | 0.234 | 0.22 | 0.234 | 1,635,744.59 | 23,365,964.67 |
2/27/24 | 0.224 | 0.231 | 0.214 | 0.224 | 1,376,847.93 | 22,370,497.44 |
2/26/24 | 0.218 | 0.224 | 0.211 | 0.224 | 1,204,689.39 | 22,379,162.62 |
2/25/24 | 0.22 | 0.224 | 0.215 | 0.218 | 1,249,677.53 | 21,773,665.66 |
2/24/24 | 0.217 | 0.229 | 0.208 | 0.22 | 1,451,565.43 | 22,001,831.94 |
2/23/24 | 0.205 | 0.235 | 0.2 | 0.217 | 2,197,881.58 | 21,734,609.06 |
2/22/24 | 0.201 | 0.214 | 0.201 | 0.205 | 1,012,407.83 | 20,515,985.88 |
2/21/24 | 0.216 | 0.221 | 0.201 | 0.201 | 1,154,842.81 | 20,092,186.6 |
2/20/24 | 0.219 | 0.223 | 0.213 | 0.216 | 1,176,887.52 | 21,603,625.39 |
2/19/24 | 0.215 | 0.23 | 0.211 | 0.219 | 1,794,647.72 | 21,903,949.13 |
2/18/24 | 0.216 | 0.22 | 0.21 | 0.215 | 1,011,500.21 | 21,533,952.55 |
2/17/24 | 0.217 | 0.23 | 0.213 | 0.216 | 1,837,659.36 | 21,613,505.6 |
2/16/24 | 0.214 | 0.22 | 0.213 | 0.217 | 1,128,220.13 | 21,692,248.55 |
2/15/24 | 0.216 | 0.231 | 0.213 | 0.214 | 1,323,797.98 | 21,419,830.25 |
2/14/24 | 0.215 | 0.225 | 0.213 | 0.216 | 1,450,333.89 | 21,578,704.44 |
2/13/24 | 0.223 | 0.231 | 0.211 | 0.213 | 1,393,441.16 | 21,287,642.83 |
2/12/24 | 0.228 | 0.241 | 0.22 | 0.223 | 2,205,527.96 | 22,333,386.26 |
2/11/24 | 0.231 | 0.277 | 0.224 | 0.229 | 9,055,700.52 | 22,905,751.96 |
2/10/24 | 0.208 | 0.255 | 0.204 | 0.231 | 5,307,955.46 | 23,067,294.64 |
2/9/24 | 0.201 | 0.21 | 0.201 | 0.208 | 1,099,440.65 | 20,819,855.97 |
2/8/24 | 0.207 | 0.21 | 0.201 | 0.202 | 1,186,364.07 | 20,198,022.7 |
2/7/24 | 0.208 | 0.235 | 0.201 | 0.207 | 2,032,989.63 | 20,671,803.38 |
2/6/24 | 0.212 | 0.253 | 0.201 | 0.208 | 4,159,433.2 | 20,791,757.55 |
2/5/24 | 0.219 | 0.221 | 0.209 | 0.211 | 1,480,594.6 | 21,122,993.58 |
2/4/24 | 0.238 | 0.238 | 0.212 | 0.219 | 2,191,579.52 | 21,878,569.44 |
2/3/24 | 0.255 | 0.271 | 0.236 | 0.239 | 4,104,831.46 | 23,881,648.9 |
2/2/24 | 0.287 | 0.29 | 0.233 | 0.252 | 10,276,266.98 | 25,231,193.37 |
2/1/24 | 0.305 | 0.308 | 0.204 | 0.284 | 15,150,743.37 | 28,400,320.97 |
1/31/24 | 0.224 | 0.339 | 0.202 | 0.305 | 34,475,151.47 | 30,529,544.62 |
1/30/24 | 0.154 | 0.241 | 0.152 | 0.226 | 5,486,789.89 | 22,566,397.71 |
1/29/24 | 0.158 | 0.159 | 0.152 | 0.154 | 926,249.99 | 15,413,693.02 |
1/28/24 | 0.154 | 0.158 | 0.153 | 0.158 | 807,887.81 | 15,835,756.01 |
1/27/24 | 0.154 | 0.155 | 0.152 | 0.154 | 819,183.8 | 15,366,932.54 |