Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
12/6/23 | 0.281 | 0.313 | 0.264 | 0.271 | 109,040.27 | 97,993,196.83 |
12/5/23 | 0.283 | 0.289 | 0.272 | 0.28 | 89,303.74 | 101,463,916.3 |
12/4/23 | 0.291 | 0.293 | 0.275 | 0.283 | 115,215.17 | 102,334,321.83 |
12/3/23 | 0.288 | 0.296 | 0.279 | 0.291 | 98,088.84 | 105,458,122.98 |
12/2/23 | 0.301 | 0.303 | 0.278 | 0.288 | 88,023.84 | 104,231,513.22 |
12/1/23 | 0.284 | 0.301 | 0.278 | 0.301 | 85,477.64 | 108,804,261.61 |
11/30/23 | 0.284 | 0.307 | 0.279 | 0.284 | 99,770.7 | 0 |
11/29/23 | 0.289 | 0.295 | 0.273 | 0.284 | 80,775.13 | 0 |
11/28/23 | 0.284 | 0.297 | 0.281 | 0.29 | 105,383.58 | 0 |
11/27/23 | 0.299 | 0.303 | 0.274 | 0.284 | 116,031 | 0 |
11/26/23 | 0.286 | 0.32 | 0.277 | 0.299 | 106,616.27 | 0 |
11/25/23 | 0.292 | 0.298 | 0.277 | 0.286 | 107,220.66 | 0 |
11/24/23 | 0.289 | 0.301 | 0.276 | 0.292 | 85,567.38 | 0 |
11/23/23 | 0.286 | 0.302 | 0.28 | 0.289 | 98,153.31 | 0 |
11/22/23 | 0.259 | 0.314 | 0.259 | 0.286 | 102,385.01 | 0 |
11/21/23 | 0.291 | 0.325 | 0.259 | 0.259 | 124,583.35 | 0 |
11/20/23 | 0.267 | 0.37 | 0.263 | 0.291 | 168,804.68 | 0 |
11/19/23 | 0.267 | 0.273 | 0.264 | 0.266 | 79,712.88 | 0 |
11/18/23 | 0.267 | 0.271 | 0.264 | 0.267 | 151,125.64 | 0 |
11/17/23 | 0.268 | 0.27 | 0.265 | 0.267 | 214,115.83 | 0 |
11/16/23 | 0.261 | 0.271 | 0.26 | 0.268 | 98,416.67 | 0 |
11/15/23 | 0.252 | 0.272 | 0.249 | 0.261 | 162,083.62 | 0 |
11/14/23 | 0.261 | 0.261 | 0.25 | 0.252 | 101,554.44 | 0 |
11/13/23 | 0.25 | 0.263 | 0.25 | 0.261 | 207,548.03 | 0 |
11/12/23 | 0.253 | 0.259 | 0.248 | 0.25 | 182,804.9 | 0 |
11/11/23 | 0.259 | 0.26 | 0.248 | 0.253 | 110,251.65 | 0 |
11/10/23 | 0.257 | 0.268 | 0.256 | 0.259 | 170,018 | 0 |
11/9/23 | 0.262 | 0.27 | 0.254 | 0.257 | 175,855.75 | 0 |
11/8/23 | 0.262 | 0.267 | 0.256 | 0.262 | 152,454.12 | 0 |
11/7/23 | 0.257 | 0.27 | 0.251 | 0.262 | 111,118.93 | 0 |
11/6/23 | 0.267 | 0.267 | 0.253 | 0.257 | 55,083.2 | 0 |
11/5/23 | 0.277 | 0.277 | 0.257 | 0.267 | 215,650.29 | 0 |
11/4/23 | 0.263 | 0.278 | 0.26 | 0.277 | 305,849.99 | 0 |
11/3/23 | 0.27 | 0.274 | 0.258 | 0.263 | 83,188.1 | 0 |
11/2/23 | 0.269 | 0.275 | 0.262 | 0.267 | 216,556.64 | 0 |
11/1/23 | 0.267 | 0.275 | 0.257 | 0.269 | 146,689.08 | 0 |
10/31/23 | 0.272 | 0.28 | 0.264 | 0.267 | 182,215.74 | 0 |
10/30/23 | 0.277 | 0.28 | 0.268 | 0.272 | 245,688.81 | 0 |
10/29/23 | 0.277 | 0.287 | 0.267 | 0.277 | 618,889.05 | 0 |
10/28/23 | 0.273 | 0.286 | 0.268 | 0.277 | 390,299.4 | 0 |
10/27/23 | 0.274 | 0.306 | 0.269 | 0.28 | 79,514.72 | 0 |
10/26/23 | 0.27 | 0.304 | 0.251 | 0.274 | 200,662.54 | 0 |
10/25/23 | 0.269 | 0.302 | 0.261 | 0.27 | 124,047.44 | 0 |
10/24/23 | 0.264 | 0.289 | 0.261 | 0.269 | 140,886.57 | 0 |
10/23/23 | 0.265 | 0.27 | 0.256 | 0.264 | 124,682.48 | 0 |
10/22/23 | 0.255 | 0.274 | 0.255 | 0.267 | 142,503.81 | 0 |
10/21/23 | 0.252 | 0.265 | 0.249 | 0.255 | 119,946.33 | 0 |
10/20/23 | 0.263 | 0.268 | 0.243 | 0.252 | 117,930.06 | 0 |
10/19/23 | 0.243 | 0.279 | 0.237 | 0.263 | 78,626.51 | 0 |
10/18/23 | 0.243 | 0.274 | 0.23 | 0.243 | 138,516.71 | 0 |
10/17/23 | 0.272 | 0.272 | 0.224 | 0.243 | 218,511.49 | 0 |
10/16/23 | 0.277 | 0.28 | 0.254 | 0.272 | 262,847.72 | 0 |
10/15/23 | 0.29 | 0.29 | 0.276 | 0.277 | 62,298.26 | 0 |
10/14/23 | 0.292 | 0.292 | 0.287 | 0.29 | 169,331.78 | 0 |
10/13/23 | 0.3 | 0.305 | 0.289 | 0.292 | 172,843.97 | 0 |
10/12/23 | 0.304 | 0.308 | 0.289 | 0.3 | 124,286.94 | 0 |
10/11/23 | 0.305 | 0.307 | 0.303 | 0.304 | 123,108.9 | 0 |
10/10/23 | 0.309 | 0.31 | 0.293 | 0.305 | 114,703 | 0 |
10/9/23 | 0.313 | 0.313 | 0.304 | 0.31 | 108,300.42 | 0 |
10/8/23 | 0.31 | 0.313 | 0.307 | 0.313 | 54,422.75 | 0 |
10/7/23 | 0.31 | 0.311 | 0.307 | 0.31 | 137,072.42 | 0 |
10/6/23 | 0.313 | 0.316 | 0.308 | 0.31 | 132,524.48 | 0 |
10/5/23 | 0.31 | 0.317 | 0.309 | 0.313 | 118,568.95 | 0 |
10/4/23 | 0.311 | 0.313 | 0.308 | 0.31 | 141,948.19 | 0 |
10/3/23 | 0.315 | 0.315 | 0.308 | 0.312 | 165,056.23 | 0 |
10/2/23 | 0.314 | 0.316 | 0.308 | 0.314 | 166,722.83 | 0 |
10/1/23 | 0.316 | 0.318 | 0.309 | 0.314 | 138,768.14 | 0 |
9/30/23 | 0.321 | 0.323 | 0.312 | 0.315 | 142,651.41 | 0 |
9/29/23 | 0.322 | 0.325 | 0.314 | 0.321 | 141,140.91 | 0 |
9/28/23 | 0.314 | 0.325 | 0.307 | 0.322 | 166,493.75 | 0 |
9/27/23 | 0.31 | 0.318 | 0.302 | 0.314 | 125,442.78 | 0 |
9/26/23 | 0.321 | 0.326 | 0.292 | 0.31 | 119,356.41 | 0 |
9/25/23 | 0.313 | 0.346 | 0.311 | 0.323 | 122,458.89 | 0 |
9/24/23 | 0.322 | 0.322 | 0.304 | 0.313 | 121,707.72 | 0 |
9/23/23 | 0.322 | 0.325 | 0.313 | 0.322 | 110,860.69 | 0 |
9/22/23 | 0.323 | 0.329 | 0.315 | 0.322 | 106,910.55 | 0 |
9/21/23 | 0.323 | 0.325 | 0.309 | 0.323 | 103,262.53 | 0 |
9/20/23 | 0.337 | 0.359 | 0.288 | 0.323 | 182,348.53 | 0 |
9/19/23 | 0.301 | 0.352 | 0.292 | 0.336 | 188,014.57 | 0 |
9/18/23 | 0.29 | 0.31 | 0.286 | 0.301 | 186,627.38 | 0 |
9/17/23 | 0.286 | 0.292 | 0.282 | 0.29 | 168,127.45 | 0 |
9/16/23 | 0.287 | 0.297 | 0.282 | 0.286 | 129,417.13 | 0 |
9/15/23 | 0.287 | 0.295 | 0.281 | 0.288 | 143,353.91 | 0 |
9/14/23 | 0.288 | 0.295 | 0.283 | 0.285 | 115,203.19 | 0 |
9/13/23 | 0.288 | 0.314 | 0.286 | 0.288 | 155,885.29 | 0 |
9/12/23 | 0.286 | 0.316 | 0.278 | 0.288 | 90,126.77 | 0 |
9/11/23 | 0.276 | 0.292 | 0.27 | 0.285 | 70,676.71 | 0 |
9/10/23 | 0.274 | 0.279 | 0.274 | 0.277 | 153,685.15 | 0 |
9/9/23 | 0.278 | 0.28 | 0.273 | 0.274 | 144,406.19 | 0 |
9/8/23 | 0.279 | 0.281 | 0.275 | 0.278 | 140,208.15 | 0 |