Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
5/2/24 | 0.079 | 0.08 | 0.079 | 0.08 | 11,112.5 | 772,471.37 |
5/1/24 | 0.074 | 0.08 | 0.07 | 0.079 | 10,720.93 | 771,372.43 |
4/30/24 | 0.082 | 0.084 | 0.069 | 0.074 | 15,064.94 | 713,590.97 |
4/28/24 | 0.088 | 0.092 | 0.088 | 0.09 | 13,342.59 | 876,133.75 |
4/27/24 | 0.092 | 0.092 | 0.083 | 0.088 | 20,733.76 | 857,037.03 |
4/26/24 | 0.1 | 0.1 | 0.091 | 0.092 | 18,747.02 | 893,971.15 |
4/25/24 | 0.1 | 0.106 | 0.1 | 0.1 | 14,301.11 | 969,503.97 |
4/24/24 | 0.102 | 0.109 | 0.1 | 0.1 | 14,655.64 | 975,372.1 |
4/22/24 | 0.09 | 0.102 | 0.089 | 0.101 | 24,036.47 | 980,898.74 |
4/21/24 | 0.089 | 0.09 | 0.088 | 0.09 | 13,434.93 | 872,050.31 |
4/20/24 | 0.092 | 0.094 | 0.086 | 0.089 | 13,270.09 | 866,141.5 |
4/19/24 | 0.091 | 0.109 | 0.091 | 0.092 | 13,694.1 | 897,704.28 |
4/13/24 | 0.077 | 0.164 | 0.074 | 0.074 | 14,703.45 | 714,707.9 |
4/10/24 | 0.074 | 0.079 | 0.072 | 0.074 | 241,095.81 | 721,213.22 |
4/9/24 | 0.049 | 0.075 | 0.049 | 0.074 | 247,293.35 | 722,750.57 |
4/8/24 | 0.081 | 0.105 | 0.045 | 0.049 | 270,071.33 | 477,627.45 |
4/7/24 | 0.082 | 0.082 | 0.081 | 0.081 | 264,022.46 | 790,453.31 |
4/5/24 | 0.075 | 0.085 | 0.075 | 0.085 | 229,354.79 | 825,450.09 |
3/31/24 | 0.129 | 0.165 | 0.128 | 0.165 | 249,394.93 | 1,596,805.85 |
3/29/24 | 0.136 | 0.136 | 0.133 | 0.133 | 238,692.9 | 1,294,538.4 |
3/25/24 | 0.124 | 0.219 | 0.124 | 0.145 | 262,222.28 | 1,407,450.73 |
3/21/24 | 0.123 | 0.149 | 0.111 | 0.149 | 224,660.02 | 1,444,071.57 |
3/15/24 | 0.086 | 0.175 | 0.086 | 0.142 | 259,323.23 | 1,379,824.54 |
3/9/24 | 0.071 | 0.073 | 0.051 | 0.066 | 296,459.39 | 643,371.89 |
3/2/24 | 0.077 | 0.092 | 0.077 | 0.092 | 246,448.43 | 890,191.73 |
3/1/24 | 0.066 | 0.082 | 0.066 | 0.077 | 253,839.01 | 751,747.47 |
6/18/23 | 0.085 | 0.1 | 0.08 | 0.089 | 118,764.68 | 860,190.05 |
6/15/23 | 0.073 | 0.081 | 0.072 | 0.08 | 107,910.38 | 776,368.41 |
6/8/23 | 0.086 | 0.088 | 0.084 | 0.084 | 126,452.55 | 811,174.15 |
6/7/23 | 0.1 | 0.111 | 0.071 | 0.086 | 128,197.37 | 839,148.5 |
6/6/23 | 0.094 | 0.109 | 0.094 | 0.1 | 109,435.73 | 972,991.97 |
6/5/23 | 0.113 | 0.113 | 0.075 | 0.094 | 120,208.45 | 915,469.93 |
6/4/23 | 0.099 | 0.119 | 0.079 | 0.113 | 125,396.66 | 1,098,811.32 |
6/3/23 | 0.105 | 0.105 | 0.095 | 0.099 | 127,186.71 | 958,173.43 |
6/2/23 | 0.116 | 0.118 | 0.105 | 0.105 | 130,445.3 | 1,017,701.25 |
6/1/23 | 0.118 | 0.122 | 0.115 | 0.116 | 143,790.07 | 1,123,824.64 |
5/31/23 | 0.127 | 0.127 | 0.117 | 0.118 | 119,786.06 | 1,145,692.86 |
5/30/23 | 0.13 | 0.131 | 0.105 | 0.127 | 123,116.69 | 1,231,963.92 |
5/29/23 | 0.109 | 0.132 | 0.107 | 0.13 | 126,360.87 | 1,263,435.22 |
5/28/23 | 0.092 | 0.125 | 0.092 | 0.109 | 125,994.66 | 1,062,253.81 |
5/27/23 | 0.113 | 0.113 | 0.09 | 0.092 | 120,893.65 | 894,125.16 |
5/26/23 | 0.114 | 0.148 | 0.093 | 0.113 | 129,805.08 | 1,094,516.75 |
5/25/23 | 0.105 | 0.117 | 0.089 | 0.114 | 121,581.87 | 1,104,886.75 |
5/24/23 | 0.105 | 0.163 | 0.082 | 0.105 | 130,203.76 | 1,018,165.15 |
5/23/23 | 0.091 | 0.109 | 0.091 | 0.105 | 122,734.55 | 1,017,063.96 |
5/22/23 | 0.105 | 0.124 | 0.091 | 0.091 | 114,755.36 | 885,991.87 |
5/20/23 | 0.103 | 0.162 | 0.096 | 0.108 | 111,661.2 | 1,049,228.41 |
5/18/23 | 0.113 | 0.113 | 0.063 | 0.083 | 146,091.95 | 809,470.54 |
5/17/23 | 0.119 | 0.156 | 0.113 | 0.113 | 112,696.59 | 1,092,190.01 |
5/16/23 | 0.123 | 0.127 | 0.118 | 0.119 | 121,110.73 | 1,150,924.81 |
5/15/23 | 0.122 | 0.157 | 0.115 | 0.123 | 124,794.23 | 1,194,099.55 |
5/14/23 | 0.11 | 0.122 | 0.11 | 0.122 | 116,408.46 | 1,180,564.56 |
5/13/23 | 0.14 | 0.141 | 0.105 | 0.11 | 132,915.64 | 1,071,523.13 |
5/12/23 | 0.141 | 0.17 | 0.132 | 0.141 | 118,394.83 | 1,364,530.05 |
5/11/23 | 0.153 | 0.195 | 0.137 | 0.141 | 115,274.17 | 1,373,399.84 |
5/10/23 | 0.112 | 0.153 | 0.112 | 0.153 | 133,441.22 | 1,486,011.64 |
5/9/23 | 0.148 | 0.149 | 0.111 | 0.112 | 132,120 | 1,090,962.22 |
5/8/23 | 0.148 | 0.149 | 0.141 | 0.148 | 134,364.69 | 1,439,864.15 |
5/7/23 | 0.178 | 0.244 | 0.148 | 0.148 | 136,109.95 | 1,433,036.8 |
5/6/23 | 0.165 | 0.254 | 0.165 | 0.178 | 117,561.23 | 1,724,656.52 |
5/5/23 | 0.19 | 0.192 | 0.138 | 0.164 | 136,307.51 | 1,595,771.58 |
5/4/23 | 0.162 | 0.196 | 0.153 | 0.19 | 124,724.79 | 1,845,887.51 |
5/3/23 | 0.184 | 0.254 | 0.15 | 0.162 | 127,166.77 | 1,572,838.6 |
5/2/23 | 0.18 | 0.24 | 0.18 | 0.185 | 115,199.87 | 1,790,970.48 |
5/1/23 | 0.17 | 0.182 | 0.166 | 0.18 | 131,595.26 | 1,750,110.65 |
4/26/23 | 0.228 | 0.264 | 0.224 | 0.225 | 115,404.65 | 2,180,925.09 |
4/19/23 | 0.236 | 0.252 | 0.221 | 0.223 | 129,712.76 | 2,163,624.57 |
4/8/23 | 0.274 | 0.276 | 0.237 | 0.271 | 125,440.37 | 2,630,879.34 |
3/19/23 | 0.217 | 0.226 | 0.214 | 0.219 | 122,762.27 | 2,121,730.56 |
3/18/23 | 0.228 | 0.228 | 0.216 | 0.217 | 110,329.37 | 2,103,634.68 |
3/16/23 | 0.197 | 0.201 | 0.193 | 0.198 | 125,638.86 | 1,926,267.68 |
3/15/23 | 0.199 | 0.203 | 0.194 | 0.197 | 104,819.52 | 1,914,785.56 |
3/14/23 | 0.196 | 0.208 | 0.195 | 0.199 | 94,126.98 | 1,932,143.96 |
3/12/23 | 0.18 | 0.182 | 0.163 | 0.175 | 108,827.88 | 1,701,751.29 |
3/10/23 | 0.162 | 0.172 | 0.158 | 0.163 | 94,532.49 | 1,586,594.68 |
3/9/23 | 0.174 | 0.175 | 0.159 | 0.162 | 102,634.05 | 1,574,227.94 |
3/8/23 | 0.18 | 0.185 | 0.174 | 0.174 | 100,416.38 | 1,690,039.59 |
3/6/23 | 0.204 | 0.204 | 0.183 | 0.19 | 125,499.7 | 1,845,937.19 |
3/5/23 | 0.204 | 0.211 | 0.199 | 0.204 | 114,644.54 | 1,979,824.03 |
3/4/23 | 0.203 | 0.208 | 0.202 | 0.204 | 108,227.02 | 1,978,182.19 |
2/27/23 | 0.179 | 0.184 | 0.174 | 0.176 | 109,573.28 | 1,712,943.65 |
2/24/23 | 0.175 | 0.223 | 0.173 | 0.176 | 98,919.61 | 1,711,696.18 |
2/22/23 | 0.187 | 0.188 | 0.17 | 0.176 | 106,364.41 | 1,711,905.63 |
2/21/23 | 0.192 | 0.196 | 0.185 | 0.187 | 117,618.97 | 1,819,675.11 |
2/20/23 | 0.19 | 0.194 | 0.187 | 0.192 | 110,362.32 | 1,866,870 |
2/19/23 | 0.19 | 0.192 | 0.187 | 0.189 | 109,700.42 | 1,838,636.31 |
2/18/23 | 0.19 | 0.192 | 0.188 | 0.19 | 109,289.52 | 1,840,650.56 |
2/17/23 | 0.181 | 0.205 | 0.18 | 0.19 | 107,033.12 | 1,845,521.66 |
2/16/23 | 0.189 | 0.193 | 0.18 | 0.18 | 106,928.88 | 1,749,372.07 |
2/15/23 | 0.168 | 0.19 | 0.166 | 0.189 | 113,628.28 | 1,836,286.16 |