Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
3/28/24 | 0.304 | 0.307 | 0.3 | 0.303 | 501,948.84 | 2,928,594.19 |
3/27/24 | 0.309 | 0.309 | 0.301 | 0.304 | 500,196.79 | 2,941,079.32 |
3/26/24 | 0.307 | 0.311 | 0.306 | 0.309 | 516,106.44 | 2,982,660.57 |
3/25/24 | 0.308 | 0.317 | 0.307 | 0.307 | 526,331.8 | 2,962,914.17 |
3/24/24 | 0.32 | 0.33 | 0.305 | 0.308 | 477,985.13 | 2,972,405.04 |
3/23/24 | 0.305 | 0.323 | 0.304 | 0.32 | 547,984.44 | 3,087,725.66 |
3/22/24 | 0.31 | 0.31 | 0.3 | 0.305 | 536,730.85 | 2,940,385.32 |
3/21/24 | 0.308 | 0.31 | 0.3 | 0.31 | 517,522.37 | 2,983,103.68 |
3/20/24 | 0.308 | 0.309 | 0.307 | 0.308 | 457,726.43 | 2,966,468.72 |
3/19/24 | 0.308 | 0.309 | 0.307 | 0.308 | 354,418.26 | 2,960,669.08 |
3/18/24 | 0.311 | 0.314 | 0.308 | 0.308 | 255,708.94 | 2,964,258.29 |
3/17/24 | 0.314 | 0.314 | 0.309 | 0.313 | 483,267.43 | 3,010,005.42 |
3/16/24 | 0.314 | 0.314 | 0.313 | 0.314 | 510,136.08 | 3,017,872.9 |
3/15/24 | 0.313 | 0.314 | 0.313 | 0.314 | 496,798.75 | 3,015,958.9 |
3/14/24 | 0.314 | 0.315 | 0.31 | 0.313 | 483,343.37 | 3,006,906.25 |
3/13/24 | 0.315 | 0.315 | 0.314 | 0.314 | 519,885.61 | 3,018,050.84 |
3/12/24 | 0.31 | 0.315 | 0.309 | 0.315 | 509,708.4 | 3,018,326.71 |
3/11/24 | 0.312 | 0.312 | 0.309 | 0.31 | 493,696.62 | 2,977,672.96 |
3/10/24 | 0.31 | 0.312 | 0.308 | 0.312 | 440,351.24 | 2,987,103.35 |
3/9/24 | 0.31 | 0.311 | 0.307 | 0.31 | 478,138.94 | 2,969,915.72 |
3/8/24 | 0.31 | 0.311 | 0.309 | 0.31 | 491,816.44 | 2,965,823.46 |
3/7/24 | 0.309 | 0.31 | 0.309 | 0.31 | 513,104.93 | 2,968,213.88 |
3/6/24 | 0.31 | 0.31 | 0.309 | 0.309 | 437,906.62 | 2,959,900.13 |
3/5/24 | 0.31 | 0.31 | 0.308 | 0.31 | 395,581.15 | 2,960,611.5 |
3/4/24 | 0.311 | 0.312 | 0.306 | 0.31 | 423,969.49 | 2,963,038.82 |
3/3/24 | 0.313 | 0.313 | 0.311 | 0.311 | 318,200.1 | 2,975,430.22 |
3/2/24 | 0.31 | 0.32 | 0.308 | 0.313 | 473,940.22 | 2,985,673.12 |
3/1/24 | 0.311 | 0.319 | 0.306 | 0.31 | 476,425.45 | 2,962,178.07 |
2/29/24 | 0.313 | 0.317 | 0.307 | 0.311 | 510,747.25 | 2,969,192.71 |
2/28/24 | 0.316 | 0.317 | 0.31 | 0.313 | 485,979.46 | 2,982,692.79 |
2/27/24 | 0.314 | 0.32 | 0.311 | 0.316 | 501,874.09 | 3,009,699.64 |
2/26/24 | 0.314 | 0.315 | 0.31 | 0.314 | 446,441.5 | 2,987,430.95 |
2/25/24 | 0.315 | 0.315 | 0.31 | 0.314 | 447,448.35 | 2,988,914.65 |
2/24/24 | 0.313 | 0.315 | 0.313 | 0.315 | 505,723.71 | 2,992,217.22 |
2/23/24 | 0.315 | 0.315 | 0.309 | 0.313 | 508,744.43 | 2,972,615.99 |
2/22/24 | 0.314 | 0.315 | 0.313 | 0.315 | 537,268.34 | 2,988,637.43 |
2/21/24 | 0.314 | 0.315 | 0.31 | 0.314 | 525,879.05 | 2,979,666.39 |
2/20/24 | 0.314 | 0.315 | 0.311 | 0.314 | 471,656.61 | 2,977,253.07 |
2/19/24 | 0.315 | 0.315 | 0.313 | 0.314 | 446,396.07 | 2,977,059.07 |
2/18/24 | 0.314 | 0.315 | 0.313 | 0.315 | 531,032.76 | 2,983,728.2 |
2/17/24 | 0.315 | 0.315 | 0.314 | 0.314 | 540,129.08 | 2,978,383.06 |
2/16/24 | 0.314 | 0.315 | 0.313 | 0.315 | 536,305.98 | 2,983,178.93 |
2/15/24 | 0.315 | 0.316 | 0.312 | 0.314 | 528,237.57 | 2,973,811.34 |
2/14/24 | 0.316 | 0.317 | 0.315 | 0.315 | 536,510.72 | 2,986,525.03 |
2/13/24 | 0.315 | 0.317 | 0.314 | 0.316 | 534,603.28 | 2,991,583.53 |
2/12/24 | 0.321 | 0.321 | 0.314 | 0.315 | 538,441.06 | 2,982,406.54 |
2/11/24 | 0.319 | 0.321 | 0.319 | 0.321 | 653,014.83 | 3,032,239.67 |
2/10/24 | 0.318 | 0.319 | 0.317 | 0.319 | 771,737.49 | 3,011,138.21 |
2/9/24 | 0.318 | 0.319 | 0.318 | 0.318 | 743,435.99 | 3,004,580.72 |
2/8/24 | 0.319 | 0.319 | 0.313 | 0.318 | 297,189.93 | 3,005,750.76 |
2/7/24 | 0.318 | 0.319 | 0.314 | 0.319 | 240,243.46 | 3,004,916.79 |
2/6/24 | 0.32 | 0.32 | 0.31 | 0.318 | 162,878.45 | 3,002,085.58 |
2/5/24 | 0.32 | 0.321 | 0.31 | 0.32 | 179,432.21 | 3,019,935.59 |
2/4/24 | 0.32 | 0.321 | 0.31 | 0.32 | 236,684.52 | 3,013,400.72 |
2/3/24 | 0.319 | 0.321 | 0.318 | 0.32 | 348,411.42 | 3,014,419.19 |
2/2/24 | 0.319 | 0.321 | 0.318 | 0.319 | 372,913.13 | 3,002,494.64 |
2/1/24 | 0.32 | 0.321 | 0.318 | 0.319 | 263,588.23 | 2,996,673.16 |
1/31/24 | 0.319 | 0.322 | 0.319 | 0.32 | 363,875.01 | 3,008,332.92 |
1/30/24 | 0.32 | 0.321 | 0.318 | 0.319 | 345,296.7 | 2,992,998.22 |
1/29/24 | 0.332 | 0.333 | 0.319 | 0.32 | 328,493.26 | 2,999,775.42 |
1/28/24 | 0.333 | 0.334 | 0.331 | 0.332 | 388,153.3 | 3,115,497.08 |
1/27/24 | 0.332 | 0.334 | 0.331 | 0.333 | 390,409.06 | 3,119,784.88 |
1/26/24 | 0.331 | 0.334 | 0.32 | 0.332 | 208,585.14 | 3,112,130.13 |
1/25/24 | 0.333 | 0.334 | 0.319 | 0.331 | 229,593.15 | 3,104,292.31 |
1/24/24 | 0.335 | 0.335 | 0.324 | 0.333 | 293,891.19 | 3,119,033.55 |
1/23/24 | 0.334 | 0.335 | 0.332 | 0.335 | 590,778.86 | 3,131,026.71 |
1/22/24 | 0.335 | 0.336 | 0.334 | 0.334 | 585,952.85 | 3,128,276.92 |
1/21/24 | 0.335 | 0.336 | 0.331 | 0.335 | 547,958.92 | 3,134,800.6 |
1/20/24 | 0.335 | 0.337 | 0.334 | 0.335 | 620,536.68 | 3,127,625.97 |
1/19/24 | 0.336 | 0.337 | 0.334 | 0.335 | 609,371.85 | 3,131,580.95 |
1/18/24 | 0.337 | 0.337 | 0.332 | 0.336 | 730,078.01 | 3,133,505.13 |
1/17/24 | 0.339 | 0.339 | 0.336 | 0.337 | 941,367.65 | 3,140,303.01 |
1/16/24 | 0.339 | 0.34 | 0.338 | 0.339 | 780,485.73 | 3,163,077.54 |
1/15/24 | 0.338 | 0.339 | 0.338 | 0.339 | 570,627.19 | 3,160,021.25 |
1/14/24 | 0.338 | 0.339 | 0.338 | 0.338 | 849,315.96 | 3,154,194.69 |
1/13/24 | 0.339 | 0.339 | 0.338 | 0.338 | 902,976.95 | 3,151,525.21 |
1/12/24 | 0.339 | 0.339 | 0.338 | 0.339 | 807,723.59 | 3,157,268.11 |
1/11/24 | 0.339 | 0.34 | 0.338 | 0.339 | 908,073.91 | 3,156,355.78 |
1/10/24 | 0.339 | 0.34 | 0.339 | 0.339 | 964,656.78 | 3,151,543.32 |
1/9/24 | 0.34 | 0.34 | 0.339 | 0.339 | 1,023,316.55 | 3,154,117.34 |
1/8/24 | 0.339 | 0.341 | 0.338 | 0.34 | 783,129.64 | 3,161,847.69 |
1/7/24 | 0.339 | 0.34 | 0.338 | 0.339 | 709,431.25 | 3,148,037.39 |
1/6/24 | 0.339 | 0.339 | 0.338 | 0.339 | 731,991.48 | 3,146,915.67 |
1/5/24 | 0.339 | 0.34 | 0.338 | 0.339 | 688,974.72 | 3,144,478.81 |
1/4/24 | 0.34 | 0.341 | 0.339 | 0.339 | 637,370.98 | 3,145,264.49 |
1/3/24 | 0.34 | 0.341 | 0.339 | 0.341 | 477,187.46 | 3,156,021.1 |
1/2/24 | 0.34 | 0.341 | 0.34 | 0.34 | 426,246.34 | 3,151,230.56 |
1/1/24 | 0.342 | 0.343 | 0.34 | 0.34 | 521,457.73 | 3,148,504.62 |
12/31/23 | 0.342 | 0.343 | 0.341 | 0.342 | 563,990.78 | 3,167,099.17 |
12/30/23 | 0.342 | 0.342 | 0.341 | 0.342 | 587,719.36 | 3,157,197.54 |