Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
3/28/24 | 0.284 | 0.307 | 0.271 | 0.276 | 3,491,549.81 | 87,780,315.46 |
3/27/24 | 0.285 | 0.308 | 0.271 | 0.284 | 3,585,653.65 | 90,128,253.3 |
3/26/24 | 0.328 | 0.357 | 0.277 | 0.285 | 4,322,591.25 | 90,597,673.8 |
3/25/24 | 0.329 | 0.374 | 0.326 | 0.328 | 5,541,437.89 | 104,377,694.05 |
3/24/24 | 0.278 | 0.335 | 0.275 | 0.329 | 2,374,337.57 | 104,715,114.25 |
3/23/24 | 0.278 | 0.295 | 0.273 | 0.278 | 1,264,400.63 | 88,319,056.44 |
3/22/24 | 0.3 | 0.305 | 0.272 | 0.278 | 1,712,278.42 | 88,294,106.86 |
3/21/24 | 0.326 | 0.334 | 0.29 | 0.3 | 1,874,656.53 | 95,438,876.53 |
3/20/24 | 0.298 | 0.339 | 0.285 | 0.326 | 1,957,965.59 | 103,627,206.93 |
3/19/24 | 0.31 | 0.328 | 0.275 | 0.298 | 2,191,785.68 | 94,795,628 |
3/18/24 | 0.353 | 0.358 | 0.301 | 0.31 | 2,412,981.09 | 98,460,751.65 |
3/17/24 | 0.325 | 0.36 | 0.297 | 0.359 | 3,410,458.52 | 114,197,870.94 |
3/16/24 | 0.307 | 0.336 | 0.276 | 0.325 | 3,522,087.22 | 103,444,330.03 |
3/15/24 | 0.381 | 0.392 | 0.29 | 0.307 | 3,511,065.55 | 97,476,538.37 |
3/14/24 | 0.337 | 0.397 | 0.305 | 0.381 | 4,159,677.46 | 119,781,622.77 |
3/13/24 | 0.354 | 0.361 | 0.336 | 0.337 | 2,817,694.76 | 105,958,334.1 |
3/12/24 | 0.379 | 0.382 | 0.346 | 0.354 | 3,598,433.41 | 111,397,664.45 |
3/11/24 | 0.383 | 0.446 | 0.377 | 0.379 | 3,405,097.4 | 119,228,138 |
3/10/24 | 0.39 | 0.463 | 0.383 | 0.383 | 5,457,724.57 | 120,396,609 |
3/9/24 | 0.328 | 0.405 | 0.314 | 0.39 | 6,053,230.84 | 122,479,873.29 |
3/8/24 | 0.303 | 0.344 | 0.29 | 0.328 | 3,184,155.79 | 103,242,890.24 |
3/7/24 | 0.324 | 0.358 | 0.302 | 0.303 | 4,094,830.16 | 95,149,513.63 |
3/6/24 | 0.28 | 0.332 | 0.254 | 0.324 | 5,196,842.37 | 101,867,353.24 |
3/5/24 | 0.307 | 0.348 | 0.274 | 0.28 | 4,512,286.81 | 87,916,596.54 |
3/4/24 | 0.359 | 0.379 | 0.293 | 0.306 | 6,042,100.3 | 96,222,560.74 |
3/3/24 | 0.283 | 0.365 | 0.259 | 0.36 | 7,572,354.45 | 113,008,685.48 |
3/2/24 | 0.259 | 0.291 | 0.249 | 0.283 | 5,341,235.46 | 89,098,140.7 |
3/1/24 | 0.187 | 0.276 | 0.187 | 0.258 | 5,719,419.82 | 81,248,901.58 |
2/29/24 | 0.177 | 0.196 | 0.172 | 0.187 | 2,412,813.49 | 58,868,326.78 |
2/28/24 | 0.182 | 0.186 | 0.17 | 0.177 | 1,995,152.08 | 55,071,071.43 |
2/27/24 | 0.192 | 0.193 | 0.181 | 0.182 | 1,593,596.35 | 56,888,628.59 |
2/26/24 | 0.192 | 0.202 | 0.178 | 0.192 | 1,825,507.79 | 59,969,332.55 |
2/25/24 | 0.184 | 0.196 | 0.182 | 0.192 | 1,821,103.84 | 59,966,194.22 |
2/24/24 | 0.174 | 0.187 | 0.171 | 0.184 | 1,673,952.97 | 57,520,958.14 |
2/23/24 | 0.188 | 0.198 | 0.173 | 0.174 | 1,914,211.18 | 54,246,198.1 |
2/22/24 | 0.173 | 0.198 | 0.172 | 0.188 | 2,915,079.08 | 58,495,157.24 |
2/21/24 | 0.177 | 0.186 | 0.154 | 0.172 | 2,285,600.4 | 53,757,034.44 |
2/20/24 | 0.191 | 0.2 | 0.167 | 0.177 | 2,675,941.8 | 55,143,874.58 |
2/19/24 | 0.173 | 0.196 | 0.172 | 0.191 | 3,121,784.83 | 59,635,721.57 |
2/18/24 | 0.141 | 0.183 | 0.14 | 0.174 | 3,308,652.89 | 54,212,311.94 |
2/17/24 | 0.135 | 0.141 | 0.13 | 0.141 | 1,282,896.04 | 43,870,267.89 |
2/16/24 | 0.135 | 0.136 | 0.124 | 0.135 | 1,812,447.03 | 42,167,023.46 |
2/15/24 | 0.144 | 0.151 | 0.134 | 0.135 | 1,216,148.75 | 42,186,334.45 |
2/14/24 | 0.143 | 0.145 | 0.138 | 0.144 | 1,170,111.28 | 44,213,162.15 |
2/13/24 | 0.15 | 0.154 | 0.14 | 0.143 | 1,136,517.19 | 44,049,635.76 |
2/12/24 | 0.142 | 0.153 | 0.135 | 0.15 | 1,430,248.58 | 45,980,875.98 |
2/11/24 | 0.127 | 0.146 | 0.127 | 0.142 | 1,449,344.42 | 43,582,830.24 |
2/10/24 | 0.132 | 0.133 | 0.126 | 0.127 | 980,728.92 | 39,110,568.09 |
2/9/24 | 0.127 | 0.133 | 0.126 | 0.132 | 955,583.7 | 40,426,201.45 |
2/8/24 | 0.128 | 0.133 | 0.125 | 0.127 | 964,800.95 | 39,095,379.47 |
2/7/24 | 0.122 | 0.134 | 0.12 | 0.128 | 1,293,178.79 | 39,223,113.08 |
2/6/24 | 0.121 | 0.122 | 0.11 | 0.122 | 1,375,452.1 | 37,391,938.07 |
2/5/24 | 0.121 | 0.124 | 0.12 | 0.121 | 783,738.03 | 37,271,867.4 |
2/4/24 | 0.122 | 0.127 | 0.116 | 0.121 | 680,033.89 | 37,193,561.89 |
2/3/24 | 0.124 | 0.125 | 0.12 | 0.122 | 480,025.75 | 37,330,769.53 |
2/2/24 | 0.125 | 0.133 | 0.123 | 0.124 | 684,273.88 | 38,207,976.64 |
2/1/24 | 0.116 | 0.129 | 0.112 | 0.125 | 978,035.33 | 38,367,164.78 |
1/31/24 | 0.12 | 0.127 | 0.115 | 0.116 | 805,946.99 | 35,734,687.51 |
1/30/24 | 0.124 | 0.126 | 0.116 | 0.12 | 1,001,255.1 | 36,722,955.44 |
1/29/24 | 0.127 | 0.129 | 0.118 | 0.124 | 781,706.58 | 37,994,022.65 |
1/28/24 | 0.129 | 0.136 | 0.126 | 0.127 | 651,165.11 | 38,744,438.54 |
1/27/24 | 0.129 | 0.134 | 0.125 | 0.129 | 771,428.96 | 39,489,504.83 |
1/26/24 | 0.121 | 0.131 | 0.118 | 0.129 | 729,751.73 | 39,532,170.53 |
1/25/24 | 0.127 | 0.127 | 0.121 | 0.121 | 805,702.91 | 37,141,613.99 |
1/24/24 | 0.129 | 0.132 | 0.125 | 0.127 | 717,054.59 | 38,733,004.36 |
1/23/24 | 0.126 | 0.13 | 0.122 | 0.129 | 738,322.35 | 39,575,352.94 |
1/22/24 | 0.139 | 0.139 | 0.123 | 0.126 | 879,709.59 | 38,576,755.39 |
1/21/24 | 0.135 | 0.141 | 0.133 | 0.139 | 705,223.99 | 42,483,252.76 |
1/20/24 | 0.142 | 0.142 | 0.135 | 0.135 | 637,646.59 | 41,365,092.38 |
1/19/24 | 0.132 | 0.144 | 0.13 | 0.142 | 952,221.55 | 43,309,236.27 |
1/18/24 | 0.134 | 0.137 | 0.122 | 0.132 | 1,471,337.35 | 40,238,883.63 |
1/17/24 | 0.151 | 0.153 | 0.134 | 0.134 | 1,079,340.96 | 41,111,898.31 |
1/16/24 | 0.151 | 0.152 | 0.144 | 0.151 | 798,992.6 | 46,309,639.38 |
1/15/24 | 0.153 | 0.156 | 0.149 | 0.151 | 787,931.43 | 46,147,071.08 |
1/14/24 | 0.151 | 0.157 | 0.149 | 0.153 | 838,456.44 | 46,250,345 |
1/13/24 | 0.154 | 0.157 | 0.146 | 0.151 | 1,212,831.2 | 45,584,150.93 |
1/12/24 | 0.171 | 0.173 | 0.152 | 0.154 | 881,069.59 | 46,611,653.22 |
1/11/24 | 0.181 | 0.182 | 0.167 | 0.171 | 1,024,386.62 | 51,675,135.35 |
1/10/24 | 0.164 | 0.184 | 0.16 | 0.181 | 1,190,141.57 | 54,661,818.98 |
1/9/24 | 0.164 | 0.167 | 0.154 | 0.164 | 1,253,862.61 | 49,715,563.55 |
1/8/24 | 0.154 | 0.167 | 0.147 | 0.164 | 1,334,946.43 | 49,549,828.89 |
1/7/24 | 0.164 | 0.167 | 0.153 | 0.154 | 763,263.91 | 46,497,393.69 |
1/6/24 | 0.162 | 0.173 | 0.156 | 0.164 | 1,178,607.08 | 49,512,225.95 |
1/5/24 | 0.179 | 0.199 | 0.16 | 0.162 | 1,855,264.72 | 48,888,351.92 |
1/4/24 | 0.158 | 0.183 | 0.146 | 0.179 | 2,059,523.41 | 54,056,822.99 |
1/3/24 | 0.165 | 0.172 | 0.154 | 0.158 | 1,589,826.85 | 47,702,746.53 |
1/2/24 | 0.171 | 0.179 | 0.163 | 0.165 | 1,299,169.91 | 49,941,134.71 |
1/1/24 | 0.161 | 0.173 | 0.148 | 0.171 | 1,123,131 | 51,391,829.68 |
12/31/23 | 0.172 | 0.178 | 0.158 | 0.161 | 1,228,585.57 | 48,260,650.35 |
12/30/23 | 0.175 | 0.184 | 0.168 | 0.172 | 1,115,513.67 | 51,740,627.32 |