Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
3/28/24 | 0.448 | 0.537 | 0.415 | 0.497 | 85,052.16 | 4,513,526.49 |
3/27/24 | 0.419 | 0.514 | 0.419 | 0.448 | 55,322.92 | 4,062,799.69 |
3/26/24 | 0.409 | 0.429 | 0.409 | 0.419 | 73,655.89 | 3,803,511.63 |
3/25/24 | 0.405 | 0.423 | 0.401 | 0.409 | 97,537.16 | 3,711,577.77 |
3/24/24 | 0.416 | 0.418 | 0.403 | 0.405 | 68,080.86 | 3,679,921.01 |
3/23/24 | 0.42 | 0.429 | 0.4 | 0.416 | 63,616.74 | 3,778,595.12 |
3/22/24 | 0.459 | 0.46 | 0.413 | 0.42 | 63,345.64 | 3,807,423.89 |
3/21/24 | 0.432 | 0.476 | 0.425 | 0.459 | 60,713.64 | 4,162,275.78 |
3/20/24 | 0.436 | 0.477 | 0.404 | 0.432 | 60,004.99 | 3,920,541.6 |
3/19/24 | 0.397 | 0.451 | 0.379 | 0.436 | 68,746.57 | 3,957,489.73 |
3/18/24 | 0.443 | 0.444 | 0.389 | 0.397 | 56,665.12 | 3,607,581.39 |
3/17/24 | 0.399 | 0.44 | 0.392 | 0.44 | 51,592.19 | 3,993,171.9 |
3/16/24 | 0.47 | 0.478 | 0.387 | 0.399 | 70,031.35 | 3,623,848.02 |
3/15/24 | 0.482 | 0.484 | 0.452 | 0.47 | 60,120.83 | 4,266,923.03 |
3/14/24 | 0.48 | 0.492 | 0.447 | 0.482 | 46,785.98 | 4,370,705.6 |
3/13/24 | 0.49 | 0.499 | 0.455 | 0.48 | 35,183.15 | 4,328,503.9 |
3/12/24 | 0.502 | 0.505 | 0.463 | 0.491 | 47,558.23 | 4,430,562.85 |
3/11/24 | 0.458 | 0.505 | 0.451 | 0.502 | 59,870.31 | 4,523,187.5 |
3/10/24 | 0.496 | 0.499 | 0.458 | 0.458 | 64,429.54 | 4,131,481.03 |
3/9/24 | 0.508 | 0.514 | 0.471 | 0.496 | 112,661.81 | 4,470,545.85 |
3/8/24 | 0.519 | 0.521 | 0.496 | 0.508 | 73,270.1 | 4,580,018.19 |
3/7/24 | 0.505 | 0.527 | 0.5 | 0.519 | 59,261.04 | 4,679,108.3 |
3/6/24 | 0.474 | 0.536 | 0.466 | 0.505 | 79,218.6 | 4,555,223.42 |
3/5/24 | 0.467 | 0.544 | 0.465 | 0.474 | 88,446.5 | 4,272,062.79 |
3/4/24 | 0.447 | 0.482 | 0.444 | 0.468 | 73,352.85 | 4,220,010.4 |
3/3/24 | 0.455 | 0.464 | 0.445 | 0.447 | 80,858.25 | 4,030,439.28 |
3/2/24 | 0.461 | 0.47 | 0.438 | 0.455 | 72,866.05 | 4,104,783.7 |
3/1/24 | 0.468 | 0.49 | 0.454 | 0.461 | 70,800.48 | 4,157,291.98 |
2/29/24 | 0.418 | 0.484 | 0.416 | 0.468 | 55,161.43 | 4,220,896.96 |
2/28/24 | 0.411 | 0.423 | 0.408 | 0.418 | 56,480.03 | 3,768,316.08 |
2/27/24 | 0.421 | 0.436 | 0.411 | 0.411 | 56,774.41 | 3,704,821.62 |
2/26/24 | 0.413 | 0.43 | 0.408 | 0.421 | 61,720.82 | 3,795,475.85 |
2/25/24 | 0.41 | 0.416 | 0.402 | 0.413 | 59,978.26 | 3,723,880.21 |
2/24/24 | 0.406 | 0.427 | 0.401 | 0.41 | 72,385.72 | 3,700,773.66 |
2/23/24 | 0.46 | 0.461 | 0.398 | 0.406 | 83,971.63 | 3,661,280.51 |
2/22/24 | 0.479 | 0.499 | 0.455 | 0.461 | 68,436.57 | 4,153,977.96 |
2/21/24 | 0.438 | 0.509 | 0.432 | 0.479 | 88,303.91 | 4,316,400.54 |
2/20/24 | 0.441 | 0.446 | 0.432 | 0.438 | 68,074.87 | 3,952,797.02 |
2/19/24 | 0.438 | 0.451 | 0.432 | 0.441 | 73,907.52 | 3,972,268.09 |
2/18/24 | 0.438 | 0.44 | 0.433 | 0.438 | 60,217.04 | 3,944,531.33 |
2/17/24 | 0.457 | 0.467 | 0.426 | 0.438 | 110,224.81 | 3,947,544.65 |
2/16/24 | 0.473 | 0.501 | 0.452 | 0.457 | 86,489.56 | 4,118,244.92 |
2/15/24 | 0.484 | 0.509 | 0.473 | 0.473 | 72,331.18 | 4,262,067.76 |
2/14/24 | 0.478 | 0.497 | 0.462 | 0.484 | 55,533.98 | 4,362,772.65 |
2/13/24 | 0.485 | 0.491 | 0.462 | 0.478 | 59,803.75 | 4,306,327.98 |
2/12/24 | 0.505 | 0.508 | 0.444 | 0.485 | 77,504.71 | 4,368,718.06 |
2/11/24 | 0.478 | 0.509 | 0.47 | 0.505 | 56,379.89 | 4,556,567.24 |
2/10/24 | 0.486 | 0.495 | 0.471 | 0.478 | 72,913.49 | 4,307,063.33 |
2/9/24 | 0.461 | 0.493 | 0.459 | 0.486 | 80,058.94 | 4,379,950.03 |
2/8/24 | 0.463 | 0.464 | 0.459 | 0.46 | 64,448.92 | 4,149,546.74 |
2/7/24 | 0.476 | 0.484 | 0.461 | 0.463 | 53,579.61 | 4,172,867.44 |
2/6/24 | 0.442 | 0.489 | 0.437 | 0.477 | 53,027.13 | 4,300,935.69 |
2/5/24 | 0.454 | 0.46 | 0.433 | 0.442 | 51,165.43 | 3,984,357.71 |
2/4/24 | 0.478 | 0.479 | 0.455 | 0.455 | 61,237.36 | 4,099,493.24 |
2/3/24 | 0.452 | 0.48 | 0.447 | 0.478 | 64,133.7 | 4,312,165.88 |
2/2/24 | 0.484 | 0.489 | 0.451 | 0.452 | 72,382.25 | 4,071,951.18 |
2/1/24 | 0.481 | 0.485 | 0.463 | 0.484 | 62,295.8 | 4,361,910.63 |
1/31/24 | 0.498 | 0.503 | 0.471 | 0.481 | 54,353.99 | 4,335,806.12 |
1/30/24 | 0.522 | 0.529 | 0.494 | 0.498 | 79,605.04 | 4,489,933.13 |
1/29/24 | 0.503 | 0.53 | 0.486 | 0.522 | 50,132.28 | 4,704,231.1 |
1/28/24 | 0.513 | 0.544 | 0.486 | 0.503 | 65,154.34 | 4,535,893.95 |
1/27/24 | 0.447 | 0.513 | 0.443 | 0.513 | 76,485.86 | 4,628,388.04 |
1/26/24 | 0.453 | 0.456 | 0.437 | 0.447 | 65,218.11 | 4,026,427.4 |
1/25/24 | 0.46 | 0.487 | 0.449 | 0.453 | 68,352.72 | 4,086,496.7 |
1/23/24 | 0.405 | 0.483 | 0.401 | 0.437 | 80,476.74 | 3,943,223.77 |
1/22/24 | 0.443 | 0.455 | 0.402 | 0.405 | 61,731.48 | 3,653,826.15 |
1/21/24 | 0.45 | 0.455 | 0.433 | 0.443 | 60,627.96 | 3,998,122.48 |
1/20/24 | 0.402 | 0.464 | 0.399 | 0.45 | 73,301.94 | 4,057,963.45 |
1/19/24 | 0.419 | 0.431 | 0.397 | 0.402 | 53,749.74 | 3,627,079.33 |
1/18/24 | 0.414 | 0.43 | 0.401 | 0.419 | 67,195.6 | 3,778,773.36 |
1/17/24 | 0.402 | 0.425 | 0.391 | 0.403 | 83,845.39 | 3,635,612.53 |
1/16/24 | 0.406 | 0.412 | 0.393 | 0.402 | 53,423.03 | 3,624,438.65 |
1/15/24 | 0.392 | 0.422 | 0.382 | 0.406 | 56,049.9 | 3,661,909.62 |
1/14/24 | 0.377 | 0.403 | 0.375 | 0.387 | 62,656.48 | 3,486,232.92 |
1/13/24 | 0.382 | 0.386 | 0.375 | 0.377 | 51,453.34 | 3,402,875.4 |
1/12/24 | 0.427 | 0.437 | 0.377 | 0.382 | 76,269.85 | 3,442,051.99 |
1/11/24 | 0.445 | 0.472 | 0.425 | 0.427 | 60,616.19 | 3,850,391.11 |
1/10/24 | 0.431 | 0.45 | 0.415 | 0.445 | 66,658.53 | 4,011,012.92 |
1/9/24 | 0.444 | 0.45 | 0.431 | 0.431 | 57,583.02 | 3,887,432.48 |
1/8/24 | 0.437 | 0.466 | 0.421 | 0.444 | 55,717.78 | 4,006,912.45 |
1/7/24 | 0.45 | 0.452 | 0.436 | 0.437 | 53,806.38 | 3,942,170.1 |
1/6/24 | 0.462 | 0.462 | 0.444 | 0.45 | 43,220 | 4,052,805.32 |
1/5/24 | 0.414 | 0.463 | 0.405 | 0.461 | 65,531.42 | 4,159,612.96 |
1/4/24 | 0.43 | 0.438 | 0.413 | 0.414 | 44,768.58 | 3,733,598.37 |
1/3/24 | 0.492 | 0.492 | 0.428 | 0.43 | 60,701.27 | 3,885,425.57 |
1/2/24 | 0.495 | 0.514 | 0.491 | 0.492 | 64,080.08 | 4,443,272.42 |
1/1/24 | 0.466 | 0.494 | 0.465 | 0.494 | 66,734.88 | 4,464,556.84 |
12/31/23 | 0.491 | 0.509 | 0.464 | 0.466 | 65,390.05 | 4,211,489.38 |
12/30/23 | 0.492 | 0.497 | 0.486 | 0.491 | 57,908.48 | 4,434,366.94 |
12/29/23 | 0.512 | 0.515 | 0.484 | 0.492 | 88,116.91 | 4,446,124.7 |