Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
4/19/24 | 0.182 | 0.207 | 0.165 | 0.186 | 166,187.58 | 9,367,850.56 |
4/18/24 | 0.18 | 0.186 | 0.173 | 0.182 | 47,735.19 | 9,143,534.84 |
4/17/24 | 0.18 | 0.182 | 0.174 | 0.18 | 58,288.79 | 9,039,067.2 |
4/16/24 | 0.186 | 0.186 | 0.173 | 0.18 | 84,406.26 | 9,076,686.05 |
4/15/24 | 0.186 | 0.19 | 0.181 | 0.186 | 78,895.32 | 9,346,853.99 |
4/14/24 | 0.169 | 0.188 | 0.164 | 0.187 | 163,714.74 | 9,362,770.85 |
4/13/24 | 0.188 | 0.192 | 0.164 | 0.169 | 257,270.61 | 8,488,504.92 |
4/12/24 | 0.23 | 0.23 | 0.182 | 0.186 | 515,740.16 | 9,362,857.36 |
4/11/24 | 0.226 | 0.236 | 0.223 | 0.23 | 242,135.87 | 11,576,285.74 |
4/10/24 | 0.235 | 0.238 | 0.221 | 0.226 | 232,929.9 | 11,356,208.17 |
4/9/24 | 0.231 | 0.259 | 0.227 | 0.235 | 711,888.67 | 11,803,489.12 |
4/8/24 | 0.237 | 0.237 | 0.228 | 0.231 | 449,937.38 | 11,620,689.04 |
4/7/24 | 0.237 | 0.244 | 0.232 | 0.237 | 243,347.03 | 11,911,076.4 |
4/6/24 | 0.232 | 0.253 | 0.229 | 0.237 | 1,260,321.76 | 11,911,076.4 |
4/5/24 | 0.237 | 0.237 | 0.23 | 0.232 | 179,626.31 | 11,687,743.72 |
4/4/24 | 0.233 | 0.242 | 0.228 | 0.237 | 217,485.83 | 11,906,313.87 |
4/3/24 | 0.236 | 0.241 | 0.232 | 0.233 | 295,068.88 | 11,738,455.34 |
4/2/24 | 0.251 | 0.257 | 0.232 | 0.236 | 500,380.61 | 11,869,828.32 |
4/1/24 | 0.271 | 0.272 | 0.246 | 0.251 | 505,512.34 | 12,612,117.36 |
3/31/24 | 0.27 | 0.296 | 0.262 | 0.271 | 1,744,999.35 | 13,646,255.35 |
3/30/24 | 0.258 | 0.281 | 0.255 | 0.27 | 656,822.55 | 13,598,865.89 |
3/29/24 | 0.255 | 0.262 | 0.249 | 0.258 | 390,152.03 | 13,001,113.54 |
3/28/24 | 0.247 | 0.265 | 0.246 | 0.256 | 707,076.92 | 12,848,903.03 |
3/27/24 | 0.247 | 0.269 | 0.237 | 0.247 | 1,764,788.2 | 12,401,823.36 |
3/26/24 | 0.241 | 0.257 | 0.24 | 0.247 | 486,606.83 | 12,423,688.33 |
3/25/24 | 0.239 | 0.246 | 0.231 | 0.241 | 474,745.3 | 12,126,072.98 |
3/24/24 | 0.241 | 0.254 | 0.228 | 0.237 | 2,094,793.14 | 11,933,929.17 |
3/23/24 | 0.228 | 0.244 | 0.222 | 0.24 | 470,428.46 | 12,082,382.16 |
3/22/24 | 0.234 | 0.237 | 0.218 | 0.228 | 292,091.21 | 11,483,874.07 |
3/21/24 | 0.239 | 0.25 | 0.223 | 0.234 | 709,746.24 | 11,751,399.28 |
3/20/24 | 0.209 | 0.25 | 0.207 | 0.239 | 1,630,305.34 | 12,020,816.79 |
3/19/24 | 0.26 | 0.26 | 0.205 | 0.209 | 1,151,749.44 | 10,492,552.87 |
3/18/24 | 0.253 | 0.27 | 0.243 | 0.263 | 720,381.51 | 13,212,998.44 |
3/17/24 | 0.25 | 0.257 | 0.239 | 0.253 | 518,913 | 12,738,782.08 |
3/16/24 | 0.263 | 0.274 | 0.239 | 0.248 | 757,566.91 | 12,476,548.05 |
3/15/24 | 0.281 | 0.281 | 0.241 | 0.263 | 1,666,397.12 | 13,232,702.47 |
3/14/24 | 0.288 | 0.289 | 0.266 | 0.281 | 983,495.68 | 14,108,986.92 |
3/13/24 | 0.287 | 0.308 | 0.277 | 0.289 | 1,322,499.26 | 14,545,105.85 |
3/12/24 | 0.314 | 0.317 | 0.267 | 0.287 | 4,810,322.64 | 14,451,146.36 |
3/11/24 | 0.239 | 0.37 | 0.231 | 0.315 | 6,529,748.7 | 15,839,826.87 |
3/10/24 | 0.231 | 0.257 | 0.216 | 0.239 | 1,246,614.6 | 12,029,169.35 |
3/9/24 | 0.232 | 0.233 | 0.223 | 0.23 | 501,106.51 | 11,572,215.03 |
3/8/24 | 0.225 | 0.235 | 0.222 | 0.232 | 527,980.23 | 11,648,599.28 |
3/7/24 | 0.221 | 0.231 | 0.218 | 0.225 | 619,107.44 | 11,298,215.41 |
3/6/24 | 0.217 | 0.225 | 0.207 | 0.221 | 374,809.79 | 11,096,419.03 |
3/5/24 | 0.223 | 0.233 | 0.209 | 0.217 | 1,112,948.05 | 10,891,881.1 |
3/4/24 | 0.224 | 0.231 | 0.221 | 0.224 | 410,869.81 | 11,270,096.76 |
3/3/24 | 0.227 | 0.234 | 0.222 | 0.224 | 666,425.19 | 11,253,273.09 |
3/2/24 | 0.227 | 0.235 | 0.223 | 0.227 | 908,916.18 | 11,442,321.93 |
3/1/24 | 0.228 | 0.245 | 0.222 | 0.228 | 2,967,112.1 | 11,480,085.37 |
2/29/24 | 0.231 | 0.244 | 0.211 | 0.228 | 4,692,149.24 | 11,482,982.21 |
2/28/24 | 0.199 | 0.247 | 0.197 | 0.231 | 5,322,149.78 | 11,600,791.28 |
2/27/24 | 0.191 | 0.218 | 0.187 | 0.198 | 4,054,329.51 | 9,973,963.64 |
2/26/24 | 0.18 | 0.197 | 0.177 | 0.191 | 2,190,450.55 | 9,588,697.27 |
2/25/24 | 0.179 | 0.186 | 0.174 | 0.18 | 677,179.84 | 9,031,423.81 |
2/24/24 | 0.18 | 0.189 | 0.174 | 0.179 | 1,082,039.62 | 8,993,775.75 |
2/23/24 | 0.194 | 0.198 | 0.175 | 0.18 | 2,275,822.83 | 9,069,353.69 |
2/22/24 | 0.204 | 0.218 | 0.192 | 0.194 | 3,640,006.64 | 9,736,894.9 |
2/21/24 | 0.167 | 0.231 | 0.164 | 0.203 | 10,766,973.62 | 10,223,428 |
2/20/24 | 0.166 | 0.187 | 0.16 | 0.167 | 2,156,151.35 | 8,406,803.71 |
2/19/24 | 0.162 | 0.169 | 0.16 | 0.166 | 441,152.97 | 8,368,155.41 |
2/18/24 | 0.158 | 0.167 | 0.156 | 0.162 | 345,592.74 | 8,152,724.73 |
2/17/24 | 0.161 | 0.161 | 0.156 | 0.158 | 186,618.5 | 7,964,019.55 |
2/16/24 | 0.156 | 0.165 | 0.156 | 0.161 | 249,261.8 | 8,077,252.05 |
2/15/24 | 0.163 | 0.166 | 0.156 | 0.156 | 595,269.22 | 7,868,008.64 |
2/14/24 | 0.157 | 0.171 | 0.156 | 0.163 | 1,546,712.98 | 8,213,815.66 |
2/13/24 | 0.146 | 0.203 | 0.145 | 0.157 | 9,250,779.97 | 7,874,951.61 |
2/12/24 | 0.146 | 0.147 | 0.142 | 0.146 | 93,007.93 | 7,339,856.6 |
2/11/24 | 0.145 | 0.149 | 0.144 | 0.146 | 66,791.04 | 7,328,208.22 |
2/10/24 | 0.144 | 0.149 | 0.143 | 0.145 | 118,503.87 | 7,290,341.55 |
2/9/24 | 0.143 | 0.148 | 0.141 | 0.144 | 131,816.77 | 7,252,567.76 |
2/8/24 | 0.145 | 0.148 | 0.142 | 0.143 | 102,237.97 | 7,170,938.77 |
2/7/24 | 0.139 | 0.154 | 0.139 | 0.145 | 421,741.2 | 7,268,474.69 |
2/6/24 | 0.139 | 0.143 | 0.136 | 0.139 | 406,351.95 | 7,010,553.87 |
2/5/24 | 0.142 | 0.144 | 0.136 | 0.139 | 104,821.04 | 6,975,099.48 |
2/4/24 | 0.147 | 0.149 | 0.141 | 0.142 | 112,689.81 | 7,137,741.52 |
2/3/24 | 0.15 | 0.157 | 0.145 | 0.147 | 236,248.33 | 7,400,337.16 |
2/2/24 | 0.147 | 0.159 | 0.147 | 0.15 | 261,336.8 | 7,550,597.81 |
2/1/24 | 0.149 | 0.149 | 0.143 | 0.147 | 92,351.66 | 7,376,497.89 |
1/31/24 | 0.153 | 0.157 | 0.147 | 0.149 | 170,648.22 | 7,498,881.22 |
1/30/24 | 0.149 | 0.161 | 0.149 | 0.153 | 175,730.11 | 7,690,705.29 |
1/29/24 | 0.148 | 0.154 | 0.146 | 0.149 | 116,050.52 | 7,504,219.29 |
1/28/24 | 0.15 | 0.151 | 0.147 | 0.148 | 108,900.51 | 7,448,445.76 |
1/27/24 | 0.15 | 0.153 | 0.147 | 0.15 | 137,337.5 | 7,559,320.56 |
1/26/24 | 0.142 | 0.154 | 0.14 | 0.15 | 333,117.23 | 7,559,320.56 |
1/25/24 | 0.137 | 0.177 | 0.135 | 0.143 | 4,484,936.44 | 7,185,157.61 |
1/24/24 | 0.137 | 0.142 | 0.134 | 0.137 | 163,727.07 | 6,875,552.77 |
1/23/24 | 0.145 | 0.153 | 0.131 | 0.137 | 856,179.03 | 6,877,505.05 |
1/22/24 | 0.14 | 0.162 | 0.133 | 0.144 | 1,084,611.04 | 7,246,238.25 |
1/21/24 | 0.136 | 0.144 | 0.134 | 0.14 | 141,746.02 | 7,042,060.18 |