Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
5/2/24 | 0.199 | 0.208 | 0.195 | 0.2 | 65,705.96 | 3,449,227.99 |
5/1/24 | 0.195 | 0.207 | 0.188 | 0.199 | 211,309.37 | 3,427,816.01 |
4/30/24 | 0.222 | 0.223 | 0.191 | 0.195 | 164,505.76 | 3,365,518.72 |
4/29/24 | 0.251 | 0.354 | 0.219 | 0.222 | 215,452.47 | 3,837,112.48 |
4/28/24 | 0.228 | 0.254 | 0.22 | 0.251 | 285,355.3 | 4,331,702.95 |
4/27/24 | 0.238 | 0.238 | 0.226 | 0.228 | 205,335.07 | 3,941,495.47 |
4/26/24 | 0.229 | 0.238 | 0.228 | 0.238 | 67,554.83 | 4,101,378.88 |
4/25/24 | 0.23 | 0.233 | 0.228 | 0.229 | 195,007.1 | 3,957,476.58 |
4/24/24 | 0.226 | 0.232 | 0.225 | 0.23 | 238,463.29 | 3,965,361.99 |
4/23/24 | 0.229 | 0.235 | 0.225 | 0.226 | 146,919.37 | 3,899,161.91 |
4/22/24 | 0.249 | 0.252 | 0.227 | 0.229 | 152,475.68 | 3,960,843.4 |
4/21/24 | 0.256 | 0.257 | 0.248 | 0.249 | 345,229.52 | 4,299,759.25 |
4/20/24 | 0.232 | 0.264 | 0.229 | 0.256 | 559,553.56 | 4,420,625.61 |
4/19/24 | 0.277 | 0.288 | 0.227 | 0.232 | 513,455.83 | 4,006,202.36 |
4/18/24 | 0.235 | 0.288 | 0.222 | 0.277 | 472,378.21 | 4,777,281.76 |
4/17/24 | 0.248 | 0.264 | 0.234 | 0.235 | 375,759.3 | 4,061,253.07 |
4/16/24 | 0.23 | 0.251 | 0.225 | 0.248 | 384,621.72 | 4,282,081 |
4/15/24 | 0.241 | 0.25 | 0.223 | 0.23 | 454,584.83 | 3,963,488.87 |
4/14/24 | 0.254 | 0.255 | 0.233 | 0.241 | 465,258.94 | 4,161,401.69 |
4/13/24 | 0.286 | 0.286 | 0.253 | 0.254 | 518,107.3 | 4,380,748.09 |
4/12/24 | 0.293 | 0.302 | 0.283 | 0.286 | 582,383.85 | 4,930,287.41 |
4/11/24 | 0.286 | 0.298 | 0.283 | 0.293 | 569,467.5 | 5,061,365.37 |
4/10/24 | 0.279 | 0.3 | 0.278 | 0.286 | 340,623.39 | 4,937,625.77 |
4/9/24 | 0.282 | 0.301 | 0.264 | 0.279 | 305,167.23 | 4,810,325.81 |
4/8/24 | 0.317 | 0.322 | 0.275 | 0.282 | 325,714.8 | 4,867,958.41 |
4/7/24 | 0.274 | 0.327 | 0.263 | 0.317 | 553,657.76 | 5,474,153.78 |
4/6/24 | 0.281 | 0.292 | 0.26 | 0.274 | 232,647.07 | 4,728,243.3 |
4/5/24 | 0.288 | 0.301 | 0.26 | 0.281 | 409,295.97 | 4,849,663.28 |
4/4/24 | 0.273 | 0.301 | 0.272 | 0.288 | 596,194.58 | 4,974,410.42 |
4/3/24 | 0.327 | 0.337 | 0.255 | 0.273 | 577,850.49 | 4,713,384.65 |
4/2/24 | 0.32 | 0.359 | 0.318 | 0.327 | 591,813.97 | 5,643,449.74 |
3/31/24 | 0.351 | 0.376 | 0.304 | 0.305 | 240,950.57 | 5,264,890.32 |
3/29/24 | 0.37 | 0.39 | 0.362 | 0.389 | 525,296.52 | 6,719,030.81 |
3/28/24 | 0.346 | 0.373 | 0.31 | 0.37 | 517,697.98 | 6,383,760.76 |
3/27/24 | 0.33 | 0.373 | 0.308 | 0.346 | 598,269.4 | 5,972,354.19 |
3/26/24 | 0.339 | 0.364 | 0.315 | 0.33 | 403,629.26 | 5,695,029.54 |
3/25/24 | 0.291 | 0.357 | 0.27 | 0.339 | 621,679.16 | 5,856,155.63 |
3/24/24 | 0.265 | 0.292 | 0.256 | 0.291 | 307,264.16 | 5,027,612.45 |
3/23/24 | 0.298 | 0.301 | 0.262 | 0.265 | 271,850.95 | 4,581,762.06 |
3/21/24 | 0.282 | 0.3 | 0.274 | 0.295 | 468,935.5 | 5,089,933.62 |
3/20/24 | 0.295 | 0.309 | 0.272 | 0.282 | 505,970.74 | 4,871,431.07 |
3/19/24 | 0.281 | 0.343 | 0.277 | 0.295 | 620,932.04 | 5,097,165.07 |
3/18/24 | 0.298 | 0.34 | 0.271 | 0.281 | 597,823.17 | 4,852,706.28 |
3/17/24 | 0.253 | 0.303 | 0.243 | 0.303 | 568,153.19 | 5,237,499.32 |
3/16/24 | 0.286 | 0.338 | 0.253 | 0.253 | 258,552.97 | 4,369,907.69 |
3/15/24 | 0.291 | 0.297 | 0.235 | 0.286 | 481,428.29 | 4,936,023.4 |
3/14/24 | 0.307 | 0.336 | 0.251 | 0.291 | 487,192.71 | 5,025,828.67 |
3/13/24 | 0.323 | 0.423 | 0.283 | 0.307 | 943,654.6 | 5,306,457.62 |
3/12/24 | 0.24 | 0.342 | 0.24 | 0.323 | 782,295.51 | 5,580,244.5 |
3/11/24 | 0.273 | 0.283 | 0.22 | 0.24 | 522,480.27 | 4,141,862.35 |
3/10/24 | 0.223 | 0.278 | 0.22 | 0.273 | 566,292.04 | 4,718,021.99 |
3/9/24 | 0.23 | 0.294 | 0.211 | 0.223 | 403,796.6 | 3,853,883.25 |
3/7/24 | 0.216 | 0.217 | 0.197 | 0.205 | 373,768.43 | 3,535,668.93 |
3/6/24 | 0.203 | 0.219 | 0.189 | 0.216 | 368,209.79 | 3,728,852.84 |
3/4/24 | 0.195 | 0.226 | 0.182 | 0.226 | 531,178.21 | 3,909,351.41 |
3/3/24 | 0.199 | 0.249 | 0.187 | 0.195 | 581,329 | 3,374,542.84 |
3/2/24 | 0.239 | 0.464 | 0.19 | 0.199 | 849,886.99 | 3,429,827.55 |
3/1/24 | 0.195 | 0.244 | 0.187 | 0.239 | 761,684.96 | 4,122,374.99 |
2/29/24 | 0.198 | 0.213 | 0.184 | 0.195 | 305,271.88 | 3,358,083.12 |
2/28/24 | 0.201 | 0.223 | 0.19 | 0.198 | 226,388.31 | 3,418,894.26 |
2/25/24 | 0.193 | 0.201 | 0.187 | 0.195 | 173,070.76 | 3,363,034.93 |
2/22/24 | 0.199 | 0.2 | 0.187 | 0.196 | 243,840.22 | 3,391,123.5 |
2/21/24 | 0.193 | 0.202 | 0.188 | 0.199 | 203,408.98 | 3,436,374.35 |
2/19/24 | 0.172 | 0.174 | 0.169 | 0.172 | 131,580.51 | 2,970,047.72 |
2/15/24 | 0.162 | 0.163 | 0.156 | 0.157 | 131,996.75 | 2,713,849.09 |
2/14/24 | 0.161 | 0.165 | 0.16 | 0.162 | 140,754.38 | 2,799,129.29 |
2/4/24 | 0.185 | 0.187 | 0.156 | 0.157 | 209,010.54 | 2,711,177.84 |
1/31/24 | 0.2 | 0.201 | 0.199 | 0.2 | 165,972.75 | 3,459,818.72 |
5/28/23 | 0.129 | 0.139 | 0.128 | 0.13 | 143,610.87 | 2,241,713.52 |
4/30/23 | 0.138 | 0.138 | 0.137 | 0.138 | 111,792.05 | 0 |
4/29/23 | 0.137 | 0.138 | 0.136 | 0.138 | 110,995.22 | 0 |
4/28/23 | 0.136 | 0.137 | 0.136 | 0.137 | 111,030.44 | 0 |
4/27/23 | 0.137 | 0.137 | 0.136 | 0.136 | 196,325.17 | 0 |
4/26/23 | 0.135 | 0.138 | 0.135 | 0.137 | 207,221.86 | 0 |
4/25/23 | 0.135 | 0.137 | 0.134 | 0.135 | 207,327.79 | 0 |
4/24/23 | 0.134 | 0.136 | 0.134 | 0.135 | 204,675.21 | 0 |
4/23/23 | 0.134 | 0.135 | 0.134 | 0.134 | 207,821.37 | 0 |
4/22/23 | 0.135 | 0.135 | 0.134 | 0.134 | 207,254.99 | 0 |
4/21/23 | 0.135 | 0.135 | 0.134 | 0.135 | 114,476.18 | 0 |
4/20/23 | 0.134 | 0.135 | 0.133 | 0.135 | 132,353.97 | 0 |
4/19/23 | 0.136 | 0.137 | 0.132 | 0.134 | 102,538.18 | 0 |
4/18/23 | 0.136 | 0.137 | 0.135 | 0.136 | 79,487.32 | 0 |
4/17/23 | 0.136 | 0.137 | 0.135 | 0.136 | 114,245.91 | 0 |
4/16/23 | 0.14 | 0.141 | 0.133 | 0.136 | 105,824.47 | 0 |
4/15/23 | 0.141 | 0.141 | 0.139 | 0.14 | 91,257.53 | 0 |
4/14/23 | 0.14 | 0.141 | 0.139 | 0.141 | 94,079.18 | 0 |
4/13/23 | 0.136 | 0.142 | 0.135 | 0.14 | 89,709.49 | 0 |
4/12/23 | 0.139 | 0.14 | 0.135 | 0.136 | 92,896.21 | 0 |
4/11/23 | 0.138 | 0.141 | 0.138 | 0.139 | 88,433.44 | 0 |
4/10/23 | 0.139 | 0.14 | 0.137 | 0.138 | 104,131.31 | 0 |