Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
3/27/24 | 0.376 | 0.399 | 0.376 | 0.399 | 2 | 0 |
3/26/24 | 0.376 | 0.376 | 0.376 | 0.376 | 0 | 0 |
3/25/24 | 0.324 | 0.376 | 0.316 | 0.376 | 83.7 | 0 |
3/24/24 | 0.327 | 0.327 | 0.324 | 0.324 | 9.35 | 0 |
3/23/24 | 0.347 | 0.347 | 0.327 | 0.327 | 4.64 | 0 |
3/22/24 | 0.345 | 0.39 | 0.287 | 0.347 | 123.15 | 0 |
3/21/24 | 0.323 | 0.346 | 0.323 | 0.345 | 8.78 | 0 |
3/20/24 | 0.304 | 0.323 | 0.304 | 0.323 | 6.02 | 0 |
3/19/24 | 0.362 | 0.362 | 0.304 | 0.304 | 5.26 | 0 |
3/18/24 | 0.409 | 0.409 | 0.362 | 0.362 | 41.36 | 0 |
3/17/24 | 0.425 | 0.425 | 0.372 | 0.409 | 38.94 | 0 |
3/16/24 | 0.454 | 0.454 | 0.425 | 0.425 | 19.96 | 0 |
3/15/24 | 0.454 | 0.454 | 0.454 | 0.454 | 0 | 0 |
3/14/24 | 0.471 | 0.471 | 0.454 | 0.454 | 0.65 | 0 |
3/13/24 | 0.4 | 0.471 | 0.4 | 0.471 | 47.35 | 0 |
3/12/24 | 0.392 | 0.4 | 0.392 | 0.4 | 9.87 | 0 |
3/11/24 | 0.392 | 0.392 | 0.392 | 0.392 | 0 | 0 |
3/10/24 | 0.338 | 0.392 | 0.314 | 0.392 | 47.7 | 0 |
3/9/24 | 0.304 | 0.412 | 0.304 | 0.338 | 101.47 | 0 |
3/8/24 | 0.205 | 0.336 | 0.172 | 0.304 | 484.82 | 0 |
3/7/24 | 0.186 | 0.245 | 0.181 | 0.205 | 63.7 | 0 |
3/6/24 | 0.188 | 0.193 | 0.17 | 0.186 | 52.59 | 0 |
3/5/24 | 0.196 | 0.202 | 0.188 | 0.188 | 9.98 | 0 |
3/4/24 | 0.182 | 0.234 | 0.168 | 0.196 | 144.63 | 0 |
3/3/24 | 0.173 | 0.182 | 0.173 | 0.182 | 3.96 | 0 |
3/2/24 | 0.176 | 0.176 | 0.167 | 0.173 | 13.06 | 0 |
3/1/24 | 0.179 | 0.183 | 0.176 | 0.176 | 7.43 | 0 |
2/29/24 | 0.162 | 0.179 | 0.162 | 0.179 | 11.18 | 0 |
2/28/24 | 0.169 | 0.187 | 0.148 | 0.162 | 61.65 | 0 |
2/27/24 | 0.179 | 0.181 | 0.167 | 0.169 | 25.05 | 0 |
2/26/24 | 0.182 | 0.192 | 0.1 | 0.179 | 230.18 | 0 |
2/25/24 | 0.202 | 0.202 | 0.166 | 0.182 | 62.73 | 0 |
2/24/24 | 0.192 | 0.203 | 0.19 | 0.202 | 40.25 | 0 |
2/23/24 | 0.254 | 0.293 | 0.116 | 0.192 | 259.38 | 0 |
2/22/24 | 0.27 | 0.27 | 0.254 | 0.254 | 15.02 | 0 |
2/21/24 | 0.252 | 0.31 | 0.249 | 0.27 | 92.22 | 0 |
2/20/24 | 0.189 | 0.288 | 0.189 | 0.252 | 121.32 | 0 |
2/19/24 | 0.189 | 0.189 | 0.182 | 0.189 | 8.27 | 0 |
2/18/24 | 0.189 | 0.189 | 0.189 | 0.189 | 0 | 0 |
2/17/24 | 0.189 | 0.189 | 0.189 | 0.189 | 0 | 0 |
2/16/24 | 0.206 | 0.206 | 0.181 | 0.189 | 47.52 | 0 |
2/15/24 | 0.196 | 0.206 | 0.151 | 0.206 | 74.37 | 0 |
2/14/24 | 0.196 | 0.196 | 0.196 | 0.196 | 0 | 0 |
2/13/24 | 0.196 | 0.196 | 0.196 | 0.196 | 0 | 0 |
2/12/24 | 0.196 | 0.196 | 0.196 | 0.196 | 0 | 0 |
2/11/24 | 0.196 | 0.196 | 0.196 | 0.196 | 0 | 0 |
2/10/24 | 0.159 | 0.222 | 0.159 | 0.196 | 68.46 | 0 |
2/9/24 | 0.159 | 0.159 | 0.159 | 0.159 | 0 | 0 |
2/8/24 | 0.149 | 0.163 | 0.1 | 0.159 | 120.65 | 0 |
2/7/24 | 0.194 | 0.194 | 0.116 | 0.135 | 70.64 | 0 |
2/6/24 | 0.199 | 0.199 | 0.16 | 0.194 | 53.34 | 0 |
2/5/24 | 0.198 | 0.215 | 0.198 | 0.199 | 26.7 | 0 |
2/4/24 | 0.166 | 0.212 | 0.166 | 0.198 | 76.21 | 0 |
2/3/24 | 0.165 | 0.166 | 0.165 | 0.166 | 4.73 | 0 |
2/2/24 | 0.132 | 0.175 | 0.132 | 0.165 | 35.29 | 0 |
2/1/24 | 0.229 | 0.229 | 0.132 | 0.132 | 111.83 | 0 |
1/31/24 | 0.229 | 0.229 | 0.229 | 0.229 | 0 | 0 |
1/30/24 | 0.221 | 0.229 | 0.221 | 0.229 | 6.47 | 0 |
1/29/24 | 0.261 | 0.261 | 0.181 | 0.221 | 60.8 | 0 |
1/28/24 | 0.253 | 0.261 | 0.247 | 0.261 | 27.04 | 0 |
1/27/24 | 0.208 | 0.277 | 0.208 | 0.253 | 58.96 | 0 |
1/26/24 | 0.206 | 0.208 | 0.193 | 0.208 | 21.95 | 0 |
1/25/24 | 0.266 | 0.266 | 0.152 | 0.206 | 94.58 | 0 |
1/24/24 | 0.266 | 0.266 | 0.266 | 0.266 | 0 | 0 |
1/23/24 | 0.242 | 0.283 | 0.225 | 0.266 | 42.22 | 0 |
1/22/24 | 0.242 | 0.242 | 0.242 | 0.242 | 4.31 | 0 |
1/21/24 | 0.212 | 0.242 | 0.212 | 0.242 | 15.9 | 0 |
1/20/24 | 0.209 | 0.212 | 0.209 | 0.212 | 2.12 | 0 |
1/19/24 | 0.227 | 0.227 | 0.209 | 0.209 | 7.73 | 0 |
1/18/24 | 0.227 | 0.227 | 0.227 | 0.227 | 0 | 0 |
1/17/24 | 0.227 | 0.227 | 0.227 | 0.227 | 0 | 0 |
1/16/24 | 0.229 | 0.229 | 0.221 | 0.227 | 9.54 | 0 |
1/15/24 | 0.236 | 0.236 | 0.229 | 0.229 | 14.19 | 0 |
1/14/24 | 0.226 | 0.236 | 0.226 | 0.236 | 2.19 | 0 |
1/13/24 | 0.211 | 0.226 | 0.211 | 0.226 | 2.61 | 0 |
1/12/24 | 0.211 | 0.211 | 0.211 | 0.211 | 0 | 0 |
1/11/24 | 0.211 | 0.211 | 0.211 | 0.211 | 0 | 0 |
1/10/24 | 0.228 | 0.228 | 0.179 | 0.211 | 70.29 | 0 |
1/9/24 | 0.302 | 0.302 | 0.179 | 0.228 | 258.08 | 0 |
1/8/24 | 0.33 | 0.33 | 0.186 | 0.302 | 145.13 | 0 |
1/7/24 | 0.294 | 0.33 | 0.294 | 0.33 | 29.41 | 0 |
1/6/24 | 0.337 | 0.337 | 0.294 | 0.294 | 4.68 | 0 |
1/5/24 | 0.363 | 0.368 | 0.337 | 0.337 | 23.21 | 0 |
1/4/24 | 0.316 | 0.363 | 0.316 | 0.363 | 25.44 | 0 |
1/3/24 | 0.307 | 0.354 | 0.307 | 0.316 | 41.61 | 0 |
1/2/24 | 0.307 | 0.307 | 0.307 | 0.307 | 4.89 | 0 |
1/1/24 | 0.307 | 0.307 | 0.307 | 0.307 | 0 | 0 |
12/31/23 | 0.254 | 0.307 | 0.254 | 0.307 | 27.86 | 0 |
12/30/23 | 0.3 | 0.3 | 0.254 | 0.254 | 30.27 | 0 |
12/29/23 | 0.321 | 0.343 | 0.3 | 0.3 | 41.74 | 0 |