Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
5/3/24 | 0.107 | 0.116 | 0.106 | 0.114 | 114,096.6 | 6,145,392.4 |
5/2/24 | 0.105 | 0.108 | 0.102 | 0.108 | 121,406.72 | 5,794,059.17 |
5/1/24 | 0.103 | 0.11 | 0.097 | 0.105 | 122,329.82 | 5,645,811.91 |
4/30/24 | 0.098 | 0.103 | 0.083 | 0.103 | 122,353.85 | 5,525,417.95 |
4/29/24 | 0.107 | 0.117 | 0.097 | 0.098 | 140,551.35 | 5,293,371.74 |
4/28/24 | 0.089 | 0.108 | 0.085 | 0.107 | 101,859.63 | 5,721,955.95 |
4/27/24 | 0.107 | 0.11 | 0.089 | 0.089 | 121,339.81 | 4,797,270.48 |
4/26/24 | 0.111 | 0.111 | 0.102 | 0.107 | 139,210.85 | 5,773,415.18 |
4/25/24 | 0.052 | 0.113 | 0.052 | 0.111 | 127,060.28 | 5,953,405.84 |
4/24/24 | 0.057 | 0.091 | 0.051 | 0.052 | 107,545.82 | 2,807,310.29 |
4/23/24 | 0.119 | 0.122 | 0.055 | 0.056 | 109,882.2 | 3,075,608.99 |
4/22/24 | 0.108 | 0.123 | 0.107 | 0.119 | 111,309.18 | 6,427,379.93 |
4/21/24 | 0.119 | 0.119 | 0.105 | 0.108 | 138,043.27 | 5,797,428.26 |
4/20/24 | 0.098 | 0.119 | 0.096 | 0.118 | 117,125.1 | 6,368,503.07 |
4/19/24 | 0.104 | 0.112 | 0.096 | 0.098 | 133,194.21 | 5,289,518.2 |
4/18/24 | 0.073 | 0.107 | 0.072 | 0.104 | 135,632.71 | 5,573,275.17 |
4/17/24 | 0.065 | 0.104 | 0.065 | 0.073 | 105,652.97 | 3,913,220.03 |
4/16/24 | 0.095 | 0.101 | 0.057 | 0.066 | 117,681.31 | 3,549,807.56 |
4/15/24 | 0.087 | 0.103 | 0.083 | 0.095 | 99,739.34 | 5,139,144.88 |
4/14/24 | 0.063 | 0.107 | 0.058 | 0.087 | 106,502.55 | 4,692,846.08 |
4/13/24 | 0.12 | 0.12 | 0.055 | 0.063 | 114,966.04 | 3,372,160.32 |
4/12/24 | 0.137 | 0.15 | 0.118 | 0.12 | 98,103.25 | 6,446,311.6 |
4/11/24 | 0.154 | 0.154 | 0.136 | 0.137 | 130,829.94 | 7,359,232.74 |
4/10/24 | 0.144 | 0.155 | 0.133 | 0.154 | 132,907.24 | 8,221,368.44 |
4/9/24 | 0.166 | 0.171 | 0.143 | 0.144 | 124,824.29 | 7,697,384.56 |
4/8/24 | 0.143 | 0.172 | 0.141 | 0.166 | 133,753.91 | 8,867,875.4 |
4/7/24 | 0.149 | 0.151 | 0.14 | 0.143 | 133,774.55 | 7,653,314.44 |
4/6/24 | 0.076 | 0.152 | 0.073 | 0.149 | 140,452.44 | 8,000,624 |
4/5/24 | 0.092 | 0.094 | 0.057 | 0.076 | 110,790.24 | 4,074,527.06 |
4/4/24 | 0.152 | 0.163 | 0.088 | 0.092 | 134,355.82 | 4,948,761.41 |
4/3/24 | 0.128 | 0.153 | 0.126 | 0.152 | 118,731.38 | 8,217,690.06 |
4/2/24 | 0.169 | 0.169 | 0.127 | 0.128 | 116,544.53 | 6,928,245.1 |
4/1/24 | 0.182 | 0.184 | 0.164 | 0.169 | 105,584.13 | 9,140,728.3 |
3/31/24 | 0.183 | 0.192 | 0.175 | 0.182 | 128,110.78 | 9,852,257.17 |
3/30/24 | 0.164 | 0.191 | 0.155 | 0.183 | 140,582.31 | 9,892,308.05 |
3/29/24 | 0.182 | 0.183 | 0.164 | 0.164 | 107,055.97 | 8,858,035.35 |
3/28/24 | 0.171 | 0.188 | 0.168 | 0.182 | 145,322.15 | 9,879,085.98 |
3/27/24 | 0.165 | 0.177 | 0.154 | 0.171 | 126,686.61 | 9,273,686.27 |
3/26/24 | 0.197 | 0.204 | 0.162 | 0.165 | 119,798.16 | 8,927,512.87 |
3/25/24 | 0.13 | 0.201 | 0.122 | 0.197 | 136,474.49 | 10,686,174.29 |
3/24/24 | 0.165 | 0.172 | 0.109 | 0.13 | 143,298.93 | 7,020,710.14 |
3/23/24 | 0.084 | 0.195 | 0.082 | 0.165 | 157,213.63 | 8,859,625.5 |
3/22/24 | 0.156 | 0.164 | 0.082 | 0.084 | 109,247.58 | 4,521,999.7 |
3/21/24 | 0.14 | 0.184 | 0.137 | 0.156 | 112,702.09 | 8,490,523.01 |
3/20/24 | 0.142 | 0.189 | 0.132 | 0.14 | 121,265.51 | 7,619,541.9 |
3/19/24 | 0.159 | 0.16 | 0.122 | 0.142 | 115,639.99 | 7,775,535.59 |
3/18/24 | 0.095 | 0.164 | 0.092 | 0.16 | 141,234.66 | 8,764,553.25 |
3/17/24 | 0.153 | 0.191 | 0.086 | 0.093 | 130,340.81 | 5,073,215.75 |
3/16/24 | 0.153 | 0.179 | 0.128 | 0.153 | 116,971.99 | 8,373,384.61 |
3/15/24 | 0.044 | 0.155 | 0.04 | 0.153 | 114,323.55 | 8,335,881.33 |
3/14/24 | 0.031 | 0.048 | 0.026 | 0.044 | 123,883.66 | 2,396,401.52 |
3/13/24 | 0.189 | 0.222 | 0.021 | 0.031 | 132,847.33 | 1,674,072.59 |
3/12/24 | 0.147 | 0.196 | 0.144 | 0.189 | 13,275,287.67 | 10,089,681.77 |
3/11/24 | 0.131 | 0.15 | 0.125 | 0.147 | 899,179.58 | 7,890,413.62 |
3/10/24 | 0.137 | 0.143 | 0.128 | 0.131 | 515,667.85 | 7,032,129.18 |
3/9/24 | 0.121 | 0.138 | 0.119 | 0.137 | 760,693.37 | 7,371,828.96 |
3/8/24 | 0.127 | 0.128 | 0.115 | 0.121 | 642,845.27 | 6,491,675.22 |
3/7/24 | 0.131 | 0.132 | 0.123 | 0.127 | 821,473.82 | 6,816,849 |
3/6/24 | 0.118 | 0.131 | 0.114 | 0.131 | 802,643.87 | 7,077,561 |
3/5/24 | 0.125 | 0.133 | 0.114 | 0.118 | 1,123,238.15 | 6,362,555.74 |
3/4/24 | 0.134 | 0.138 | 0.124 | 0.125 | 1,608,085.77 | 6,812,816.61 |
3/3/24 | 0.13 | 0.154 | 0.129 | 0.134 | 4,809,531.46 | 7,268,807.45 |
3/2/24 | 0.118 | 0.134 | 0.116 | 0.13 | 1,463,143.53 | 6,997,960.98 |
3/1/24 | 0.114 | 0.122 | 0.111 | 0.118 | 788,149.65 | 6,393,004.58 |
2/29/24 | 0.112 | 0.117 | 0.109 | 0.114 | 843,715.9 | 6,132,196.97 |
2/28/24 | 0.117 | 0.127 | 0.106 | 0.112 | 2,102,438.01 | 6,048,653.08 |
2/27/24 | 0.109 | 0.117 | 0.108 | 0.117 | 1,315,550.55 | 6,331,709.79 |
2/26/24 | 0.103 | 0.114 | 0.099 | 0.109 | 2,225,076.26 | 5,861,172.49 |
2/25/24 | 0.106 | 0.108 | 0.101 | 0.103 | 1,023,938.91 | 5,534,545.33 |
2/24/24 | 0.11 | 0.112 | 0.104 | 0.106 | 1,794,678.05 | 5,697,424.8 |
2/23/24 | 0.1 | 0.118 | 0.094 | 0.11 | 3,402,854.96 | 5,925,049.39 |
2/22/24 | 0.099 | 0.106 | 0.096 | 0.1 | 535,850.66 | 5,416,311.85 |
2/21/24 | 0.103 | 0.103 | 0.087 | 0.099 | 482,618.09 | 5,327,093.09 |
2/20/24 | 0.112 | 0.112 | 0.099 | 0.103 | 837,252.31 | 5,541,394.49 |
2/19/24 | 0.112 | 0.116 | 0.111 | 0.112 | 977,845.21 | 6,024,997.41 |
2/18/24 | 0.114 | 0.117 | 0.112 | 0.112 | 1,127,257.28 | 6,061,688.06 |
2/17/24 | 0.115 | 0.116 | 0.106 | 0.114 | 1,065,363.68 | 6,186,226.02 |
2/16/24 | 0.115 | 0.117 | 0.11 | 0.115 | 892,026.74 | 6,216,023.14 |
2/15/24 | 0.12 | 0.12 | 0.113 | 0.115 | 1,402,572.2 | 6,195,856.76 |
2/14/24 | 0.117 | 0.122 | 0.115 | 0.12 | 1,387,014.62 | 6,491,061.74 |
2/13/24 | 0.121 | 0.121 | 0.113 | 0.117 | 1,547,071.08 | 6,294,817.94 |
2/12/24 | 0.123 | 0.127 | 0.115 | 0.121 | 4,168,692.94 | 6,512,078.68 |
2/11/24 | 0.105 | 0.133 | 0.105 | 0.123 | 6,378,611.23 | 6,629,188.68 |
2/10/24 | 0.109 | 0.113 | 0.103 | 0.105 | 940,351.12 | 5,662,329.48 |
2/9/24 | 0.1 | 0.114 | 0.099 | 0.109 | 1,562,689.31 | 5,860,715.37 |
2/8/24 | 0.091 | 0.109 | 0.091 | 0.1 | 2,553,032.94 | 5,407,244.77 |
2/7/24 | 0.096 | 0.099 | 0.091 | 0.091 | 740,144.29 | 4,906,025.8 |
2/6/24 | 0.097 | 0.1 | 0.09 | 0.096 | 2,255,146.13 | 5,163,446.47 |
2/5/24 | 0.085 | 0.1 | 0.051 | 0.097 | 3,846,644.44 | 5,239,629.63 |
2/4/24 | 0.087 | 0.088 | 0.085 | 0.085 | 195,357 | 4,590,299.79 |