Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
4/25/24 | 0.25 | 0.251 | 0.239 | 0.241 | 1,663,127.46 | 166,623,771.64 |
4/24/24 | 0.239 | 0.258 | 0.238 | 0.25 | 1,568,654.16 | 173,422,327.7 |
4/23/24 | 0.254 | 0.255 | 0.236 | 0.239 | 1,649,369.77 | 165,906,487.23 |
4/22/24 | 0.249 | 0.263 | 0.241 | 0.254 | 1,603,626 | 175,997,913.04 |
4/21/24 | 0.268 | 0.284 | 0.247 | 0.249 | 1,615,675.45 | 172,246,583.31 |
4/20/24 | 0.233 | 0.268 | 0.233 | 0.268 | 1,777,587.82 | 185,595,279.58 |
4/19/24 | 0.235 | 0.247 | 0.222 | 0.233 | 2,145,585.38 | 161,406,487.2 |
4/18/24 | 0.205 | 0.237 | 0.203 | 0.235 | 2,037,893.05 | 162,775,533.96 |
4/17/24 | 0.238 | 0.238 | 0.201 | 0.205 | 2,193,182.25 | 141,693,219.13 |
4/16/24 | 0.234 | 0.238 | 0.225 | 0.238 | 2,157,168.03 | 164,640,371.5 |
4/15/24 | 0.257 | 0.259 | 0.224 | 0.234 | 2,110,488.63 | 162,042,534.83 |
4/14/24 | 0.235 | 0.257 | 0.223 | 0.257 | 2,783,292.98 | 178,005,597.85 |
4/13/24 | 0.239 | 0.278 | 0.206 | 0.235 | 3,034,599.35 | 162,568,007.37 |
4/12/24 | 0.293 | 0.297 | 0.232 | 0.239 | 2,587,995.41 | 165,304,202.5 |
4/11/24 | 0.31 | 0.322 | 0.289 | 0.293 | 1,906,476.82 | 202,983,562.83 |
4/10/24 | 0.317 | 0.321 | 0.29 | 0.31 | 2,263,956.88 | 214,515,460.46 |
4/9/24 | 0.323 | 0.351 | 0.304 | 0.317 | 2,751,238.07 | 219,597,819.92 |
4/8/24 | 0.279 | 0.324 | 0.269 | 0.323 | 2,165,435.36 | 223,682,087.87 |
4/7/24 | 0.292 | 0.304 | 0.273 | 0.279 | 1,612,546.91 | 193,289,630.04 |
4/6/24 | 0.242 | 0.297 | 0.239 | 0.292 | 1,966,474.16 | 202,279,461.64 |
4/5/24 | 0.252 | 0.253 | 0.231 | 0.242 | 2,629,492.24 | 167,604,500.49 |
4/4/24 | 0.272 | 0.274 | 0.252 | 0.252 | 2,478,003.23 | 174,572,119.83 |
4/3/24 | 0.287 | 0.294 | 0.269 | 0.272 | 1,971,776.46 | 188,532,513.05 |
4/2/24 | 0.32 | 0.329 | 0.286 | 0.287 | 2,457,612.22 | 198,830,067.94 |
4/1/24 | 0.299 | 0.321 | 0.289 | 0.32 | 3,945,005.8 | 221,930,343.83 |
3/31/24 | 0.31 | 0.316 | 0.298 | 0.299 | 1,634,711.73 | 207,475,282.09 |
3/30/24 | 0.328 | 0.329 | 0.302 | 0.31 | 1,768,974.9 | 214,714,796.5 |
3/29/24 | 0.354 | 0.358 | 0.327 | 0.328 | 2,487,694.84 | 227,369,889.48 |
3/28/24 | 0.302 | 0.373 | 0.299 | 0.354 | 2,915,957.89 | 245,069,911.65 |
3/27/24 | 0.334 | 0.351 | 0.294 | 0.302 | 3,158,268.54 | 209,220,491.93 |
3/26/24 | 0.352 | 0.416 | 0.317 | 0.334 | 3,872,280.56 | 231,715,331.63 |
3/25/24 | 0.305 | 0.359 | 0.301 | 0.352 | 2,662,072.42 | 243,618,967.1 |
3/24/24 | 0.311 | 0.317 | 0.293 | 0.305 | 1,992,523.72 | 211,393,518.89 |
3/23/24 | 0.331 | 0.331 | 0.304 | 0.311 | 2,122,232.33 | 215,419,021.62 |
3/22/24 | 0.383 | 0.384 | 0.302 | 0.331 | 3,336,046.89 | 229,445,267.87 |
3/21/24 | 0.377 | 0.442 | 0.363 | 0.383 | 3,682,913.37 | 265,067,690.43 |
3/20/24 | 0.313 | 0.414 | 0.298 | 0.377 | 6,182,563.98 | 261,177,279.32 |
3/19/24 | 0.284 | 0.335 | 0.246 | 0.313 | 4,908,569.48 | 217,023,406.76 |
3/18/24 | 0.209 | 0.335 | 0.209 | 0.284 | 6,898,671.26 | 196,937,042.52 |
3/17/24 | 0.191 | 0.218 | 0.191 | 0.209 | 2,980,091.01 | 145,153,577.42 |
3/16/24 | 0.21 | 0.234 | 0.191 | 0.191 | 3,034,281.05 | 132,706,490.71 |
3/15/24 | 0.204 | 0.238 | 0.184 | 0.21 | 4,122,158.98 | 145,429,205.3 |
3/14/24 | 0.2 | 0.217 | 0.182 | 0.204 | 3,688,822.53 | 141,075,434.05 |
3/13/24 | 0.176 | 0.203 | 0.176 | 0.2 | 2,744,919.47 | 138,529,489.18 |
3/12/24 | 0.19 | 0.194 | 0.171 | 0.176 | 2,662,479.85 | 122,297,512.94 |
3/11/24 | 0.154 | 0.221 | 0.15 | 0.19 | 3,419,765.73 | 131,426,703.85 |
3/10/24 | 0.174 | 0.176 | 0.15 | 0.154 | 2,449,789.09 | 106,435,212.92 |
3/9/24 | 0.165 | 0.181 | 0.141 | 0.174 | 3,995,842.77 | 120,823,041.86 |
3/8/24 | 0.207 | 0.226 | 0.165 | 0.165 | 3,109,224.9 | 114,593,607.87 |
3/7/24 | 0.2 | 0.219 | 0.196 | 0.207 | 2,965,536.4 | 143,368,763.79 |
3/6/24 | 0.152 | 0.233 | 0.146 | 0.2 | 4,677,052.56 | 138,859,761.24 |
3/5/24 | 0.16 | 0.178 | 0.142 | 0.152 | 3,579,525.82 | 105,398,678.7 |
3/4/24 | 0.145 | 0.186 | 0.144 | 0.16 | 3,743,695.55 | 0 |
3/3/24 | 0.125 | 0.146 | 0.123 | 0.145 | 2,589,445.15 | 0 |
3/2/24 | 0.119 | 0.131 | 0.113 | 0.125 | 2,476,957.44 | 0 |
3/1/24 | 0.118 | 0.126 | 0.117 | 0.12 | 2,057,395.23 | 0 |
2/29/24 | 0.131 | 0.137 | 0.118 | 0.118 | 2,703,577.17 | 0 |
2/28/24 | 0.132 | 0.14 | 0.128 | 0.131 | 2,389,811.43 | 0 |
2/27/24 | 0.13 | 0.137 | 0.125 | 0.132 | 2,080,748.54 | 0 |
2/26/24 | 0.121 | 0.13 | 0.117 | 0.13 | 1,433,098.81 | 0 |
2/25/24 | 0.112 | 0.127 | 0.109 | 0.121 | 1,264,057.27 | 0 |
2/24/24 | 0.113 | 0.121 | 0.111 | 0.112 | 1,202,914.98 | 0 |
2/23/24 | 0.112 | 0.115 | 0.106 | 0.113 | 1,520,642.71 | 0 |
2/22/24 | 0.101 | 0.121 | 0.101 | 0.112 | 1,912,464.9 | 0 |
2/21/24 | 0.101 | 0.105 | 0.097 | 0.101 | 1,660,462.57 | 0 |
2/20/24 | 0.098 | 0.103 | 0.096 | 0.101 | 1,911,936.46 | 0 |
2/19/24 | 0.093 | 0.1 | 0.091 | 0.098 | 1,550,779.48 | 0 |
2/18/24 | 0.094 | 0.095 | 0.092 | 0.093 | 1,309,036.8 | 0 |
2/17/24 | 0.099 | 0.099 | 0.093 | 0.094 | 1,357,297.63 | 0 |
2/16/24 | 0.102 | 0.103 | 0.095 | 0.099 | 1,646,909.23 | 0 |
2/15/24 | 0.102 | 0.106 | 0.1 | 0.102 | 1,622,883.78 | 0 |
2/14/24 | 0.091 | 0.102 | 0.089 | 0.102 | 1,797,018.63 | 0 |
2/13/24 | 0.088 | 0.091 | 0.088 | 0.091 | 1,729,822.33 | 0 |
2/12/24 | 0.085 | 0.089 | 0.084 | 0.088 | 1,334,503.69 | 0 |
2/11/24 | 0.087 | 0.088 | 0.085 | 0.085 | 1,191,752.68 | 0 |
2/10/24 | 0.089 | 0.09 | 0.083 | 0.087 | 1,372,911.2 | 0 |
2/9/24 | 0.088 | 0.091 | 0.088 | 0.089 | 1,657,313.29 | 0 |
2/8/24 | 0.085 | 0.09 | 0.085 | 0.088 | 1,369,597.53 | 0 |
2/7/24 | 0.085 | 0.085 | 0.082 | 0.085 | 1,141,350.35 | 0 |
2/6/24 | 0.086 | 0.088 | 0.085 | 0.085 | 1,151,119.74 | 0 |
2/5/24 | 0.087 | 0.088 | 0.085 | 0.086 | 1,067,469.14 | 0 |
2/4/24 | 0.09 | 0.09 | 0.086 | 0.087 | 894,425.39 | 0 |
2/3/24 | 0.093 | 0.093 | 0.089 | 0.09 | 1,278,169.75 | 0 |
2/2/24 | 0.091 | 0.095 | 0.09 | 0.093 | 1,599,088.97 | 0 |
2/1/24 | 0.09 | 0.091 | 0.09 | 0.091 | 1,758,180.51 | 0 |
1/31/24 | 0.096 | 0.099 | 0.089 | 0.09 | 1,643,988.6 | 0 |
1/30/24 | 0.095 | 0.1 | 0.093 | 0.096 | 1,757,165.77 | 0 |
1/29/24 | 0.087 | 0.1 | 0.086 | 0.095 | 1,717,302.91 | 0 |
1/28/24 | 0.087 | 0.089 | 0.087 | 0.087 | 1,391,404.07 | 0 |
1/27/24 | 0.091 | 0.091 | 0.087 | 0.087 | 1,537,919.57 | 0 |