Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
4/16/24 | 0.105 | 0.112 | 0.101 | 0.109 | 5,455,179.52 | 105,311,232.81 |
4/15/24 | 0.112 | 0.119 | 0.103 | 0.105 | 6,885,331.73 | 101,534,024.37 |
4/14/24 | 0.103 | 0.115 | 0.098 | 0.112 | 8,789,453.28 | 107,711,444.84 |
4/13/24 | 0.121 | 0.129 | 0.091 | 0.103 | 10,836,589.6 | 99,434,255.39 |
4/12/24 | 0.147 | 0.151 | 0.119 | 0.121 | 8,999,373.17 | 116,689,203.96 |
4/11/24 | 0.154 | 0.155 | 0.146 | 0.147 | 6,366,212.42 | 141,772,012.29 |
4/10/24 | 0.16 | 0.161 | 0.148 | 0.154 | 8,272,923.64 | 147,839,244.85 |
4/9/24 | 0.169 | 0.175 | 0.158 | 0.16 | 16,670,495.99 | 154,392,011.98 |
4/8/24 | 0.158 | 0.176 | 0.154 | 0.169 | 15,206,250.14 | 162,288,076.11 |
4/7/24 | 0.153 | 0.163 | 0.153 | 0.158 | 9,365,697.75 | 152,111,729.16 |
4/6/24 | 0.15 | 0.156 | 0.149 | 0.153 | 7,328,781.86 | 147,392,270.46 |
4/5/24 | 0.16 | 0.161 | 0.147 | 0.15 | 7,321,400.41 | 144,540,725.84 |
4/4/24 | 0.156 | 0.166 | 0.155 | 0.16 | 8,242,032.41 | 153,649,008.05 |
4/3/24 | 0.159 | 0.169 | 0.154 | 0.156 | 13,600,063.96 | 149,872,982.41 |
4/2/24 | 0.17 | 0.171 | 0.15 | 0.159 | 13,213,849.79 | 153,115,217.44 |
4/1/24 | 0.183 | 0.186 | 0.165 | 0.17 | 11,076,610.75 | 164,054,627.96 |
3/31/24 | 0.194 | 0.199 | 0.18 | 0.183 | 16,274,380.97 | 175,902,591.49 |
3/30/24 | 0.173 | 0.203 | 0.173 | 0.194 | 27,603,639.22 | 187,196,133.34 |
3/29/24 | 0.183 | 0.184 | 0.173 | 0.174 | 10,723,261.83 | 167,014,794.35 |
3/28/24 | 0.181 | 0.19 | 0.177 | 0.183 | 13,704,263.78 | 175,892,229.04 |
3/27/24 | 0.192 | 0.194 | 0.18 | 0.181 | 13,324,972.38 | 174,322,356.37 |
3/26/24 | 0.201 | 0.206 | 0.188 | 0.192 | 19,398,846.7 | 185,228,928.01 |
3/25/24 | 0.206 | 0.207 | 0.193 | 0.201 | 25,586,086.2 | 193,296,635.29 |
3/24/24 | 0.209 | 0.221 | 0.189 | 0.206 | 71,128,248.07 | 198,266,205.62 |
3/23/24 | 0.168 | 0.209 | 0.166 | 0.209 | 24,163,454.19 | 200,816,805.95 |
3/22/24 | 0.173 | 0.18 | 0.164 | 0.168 | 13,737,569.96 | 162,060,568.83 |
3/21/24 | 0.184 | 0.193 | 0.172 | 0.173 | 17,139,621.03 | 166,233,439.13 |
3/20/24 | 0.166 | 0.194 | 0.166 | 0.184 | 29,056,924.81 | 176,837,721.56 |
3/19/24 | 0.176 | 0.19 | 0.153 | 0.166 | 28,173,955.43 | 159,664,051.82 |
3/18/24 | 0.192 | 0.194 | 0.164 | 0.176 | 22,755,016.02 | 169,220,669.09 |
3/17/24 | 0.198 | 0.208 | 0.172 | 0.193 | 46,899,743.84 | 185,651,974.46 |
3/16/24 | 0.171 | 0.232 | 0.171 | 0.198 | 93,868,108.38 | 190,780,614.87 |
3/15/24 | 0.183 | 0.187 | 0.156 | 0.171 | 26,533,122.95 | 164,968,718.75 |
3/14/24 | 0.2 | 0.201 | 0.17 | 0.183 | 44,734,640.85 | 176,204,952.78 |
3/13/24 | 0.19 | 0.236 | 0.182 | 0.2 | 157,894,100.64 | 192,813,377.1 |
3/12/24 | 0.145 | 0.198 | 0.141 | 0.19 | 101,852,258.26 | 183,092,290.36 |
3/11/24 | 0.132 | 0.149 | 0.126 | 0.145 | 17,430,252.16 | 139,520,884.65 |
3/10/24 | 0.136 | 0.141 | 0.129 | 0.132 | 9,971,061.78 | 127,175,617.99 |
3/9/24 | 0.129 | 0.142 | 0.128 | 0.136 | 11,153,943.33 | 130,614,718.42 |
3/8/24 | 0.133 | 0.134 | 0.124 | 0.129 | 9,885,894.39 | 124,305,166.63 |
3/7/24 | 0.129 | 0.135 | 0.123 | 0.133 | 11,084,528.41 | 128,087,556.62 |
3/6/24 | 0.118 | 0.129 | 0.114 | 0.129 | 11,927,654.68 | 124,057,316.51 |
3/5/24 | 0.129 | 0.137 | 0.112 | 0.118 | 17,619,228.17 | 113,481,041.4 |
3/4/24 | 0.134 | 0.137 | 0.128 | 0.129 | 16,510,335.57 | 124,642,248.69 |
3/3/24 | 0.13 | 0.154 | 0.129 | 0.134 | 39,192,389.3 | 128,956,373.71 |
3/2/24 | 0.12 | 0.134 | 0.117 | 0.13 | 15,795,406.1 | 125,487,995.39 |
3/1/24 | 0.115 | 0.122 | 0.113 | 0.12 | 12,700,355.98 | 115,464,151.02 |
2/29/24 | 0.112 | 0.119 | 0.11 | 0.115 | 13,836,977.42 | 110,353,489.59 |
2/28/24 | 0.118 | 0.127 | 0.106 | 0.112 | 19,458,778.25 | 107,995,532.86 |
2/27/24 | 0.109 | 0.118 | 0.108 | 0.118 | 13,234,068.69 | 113,334,020.33 |
2/26/24 | 0.103 | 0.114 | 0.101 | 0.109 | 13,524,073.44 | 105,137,908.56 |
2/25/24 | 0.104 | 0.106 | 0.101 | 0.103 | 6,065,942.14 | 99,454,069.76 |
2/24/24 | 0.108 | 0.11 | 0.102 | 0.104 | 8,668,659.64 | 99,832,821.61 |
2/23/24 | 0.099 | 0.119 | 0.097 | 0.108 | 16,409,479.91 | 104,160,319.58 |
2/22/24 | 0.101 | 0.105 | 0.098 | 0.099 | 6,389,057.41 | 95,718,241.04 |
2/21/24 | 0.105 | 0.105 | 0.097 | 0.101 | 6,495,636.2 | 97,420,853.67 |
2/20/24 | 0.11 | 0.111 | 0.101 | 0.105 | 7,933,912.5 | 100,585,097.12 |
2/19/24 | 0.112 | 0.115 | 0.11 | 0.11 | 7,216,226.64 | 106,253,050.9 |
2/18/24 | 0.113 | 0.116 | 0.111 | 0.112 | 6,186,293.9 | 107,871,685.16 |
2/17/24 | 0.114 | 0.115 | 0.105 | 0.113 | 6,776,936.56 | 108,810,021.87 |
2/16/24 | 0.115 | 0.117 | 0.11 | 0.114 | 6,940,300.6 | 109,597,581.28 |
2/15/24 | 0.12 | 0.12 | 0.113 | 0.115 | 7,842,339.04 | 110,218,992.05 |
2/14/24 | 0.117 | 0.122 | 0.115 | 0.12 | 9,109,242.8 | 115,133,282.79 |
2/13/24 | 0.121 | 0.121 | 0.113 | 0.117 | 9,306,648.04 | 112,544,330.06 |
2/12/24 | 0.121 | 0.127 | 0.115 | 0.121 | 22,358,228.59 | 116,516,517.52 |
2/11/24 | 0.106 | 0.133 | 0.106 | 0.122 | 29,145,479.78 | 117,861,708.48 |
2/10/24 | 0.108 | 0.112 | 0.104 | 0.106 | 7,526,791 | 101,987,952.53 |
2/9/24 | 0.102 | 0.113 | 0.101 | 0.108 | 10,811,702.9 | 104,132,207.21 |
2/8/24 | 0.096 | 0.111 | 0.096 | 0.102 | 16,629,777.31 | 97,987,876.39 |
2/7/24 | 0.096 | 0.099 | 0.094 | 0.096 | 6,656,829.56 | 85,391,681.32 |
2/6/24 | 0.103 | 0.106 | 0.093 | 0.096 | 15,128,128.99 | 84,810,733.12 |
2/5/24 | 0.085 | 0.108 | 0.084 | 0.103 | 22,800,217.93 | 91,536,516.34 |
2/4/24 | 0.087 | 0.087 | 0.084 | 0.085 | 2,388,876.02 | 75,022,068.45 |
2/3/24 | 0.089 | 0.093 | 0.087 | 0.087 | 4,505,638.62 | 76,862,808.95 |
2/2/24 | 0.086 | 0.094 | 0.084 | 0.089 | 13,604,651.62 | 78,505,465.54 |
2/1/24 | 0.079 | 0.088 | 0.077 | 0.086 | 6,725,403.49 | 76,101,894.25 |
1/31/24 | 0.082 | 0.084 | 0.079 | 0.079 | 4,032,257.72 | 70,194,593.56 |
1/30/24 | 0.083 | 0.084 | 0.082 | 0.082 | 2,660,401.07 | 72,772,999.48 |
1/29/24 | 0.081 | 0.084 | 0.08 | 0.083 | 2,677,642.85 | 73,839,166.82 |
1/28/24 | 0.084 | 0.085 | 0.081 | 0.081 | 2,799,010.83 | 72,027,395.39 |
1/27/24 | 0.084 | 0.086 | 0.083 | 0.084 | 3,640,334 | 74,513,553.42 |
1/26/24 | 0.077 | 0.092 | 0.076 | 0.084 | 14,154,351.63 | 74,167,415.93 |
1/25/24 | 0.079 | 0.079 | 0.075 | 0.077 | 3,487,939.55 | 68,350,414.35 |
1/24/24 | 0.08 | 0.082 | 0.078 | 0.079 | 4,521,146.11 | 69,899,314.83 |
1/23/24 | 0.083 | 0.086 | 0.075 | 0.08 | 5,417,132.97 | 70,517,127.41 |
1/22/24 | 0.093 | 0.093 | 0.083 | 0.083 | 7,921,655.71 | 73,381,644.33 |
1/21/24 | 0.094 | 0.095 | 0.092 | 0.092 | 5,959,396.26 | 81,912,659.76 |
1/20/24 | 0.095 | 0.096 | 0.093 | 0.094 | 7,904,741.56 | 83,143,171.16 |
1/19/24 | 0.092 | 0.095 | 0.088 | 0.095 | 8,784,672.73 | 83,719,696.12 |
1/18/24 | 0.099 | 0.1 | 0.089 | 0.092 | 8,548,898.28 | 81,657,240.64 |