Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
5/2/24 | 0.045 | 0.055 | 0.045 | 0.05 | 566,804.77 | 12,597,724.73 |
5/1/24 | 0.042 | 0.045 | 0.04 | 0.045 | 447,611.74 | 11,414,590.47 |
4/30/24 | 0.049 | 0.049 | 0.042 | 0.042 | 535,964.09 | 10,619,962.76 |
4/29/24 | 0.053 | 0.053 | 0.047 | 0.049 | 479,954.54 | 12,323,922.24 |
4/28/24 | 0.052 | 0.054 | 0.052 | 0.053 | 484,628.06 | 13,485,623.69 |
4/27/24 | 0.056 | 0.056 | 0.051 | 0.052 | 576,245.02 | 13,247,566 |
4/26/24 | 0.056 | 0.057 | 0.054 | 0.056 | 528,549.55 | 14,220,949.86 |
4/25/24 | 0.057 | 0.057 | 0.054 | 0.056 | 499,415.24 | 14,287,672.92 |
4/24/24 | 0.059 | 0.06 | 0.056 | 0.057 | 465,577.78 | 14,410,039.56 |
4/23/24 | 0.061 | 0.061 | 0.059 | 0.059 | 504,945.16 | 15,109,983.77 |
4/22/24 | 0.061 | 0.062 | 0.058 | 0.061 | 760,631.92 | 15,427,523.94 |
4/21/24 | 0.063 | 0.064 | 0.059 | 0.061 | 676,157.14 | 15,556,798.4 |
4/20/24 | 0.062 | 0.065 | 0.062 | 0.063 | 730,876.54 | 15,913,804.06 |
4/19/24 | 0.057 | 0.062 | 0.052 | 0.062 | 816,642.33 | 15,742,034.32 |
4/18/24 | 0.055 | 0.065 | 0.054 | 0.057 | 772,288.89 | 14,578,868.7 |
4/17/24 | 0.06 | 0.061 | 0.054 | 0.055 | 752,112.48 | 13,874,386.55 |
4/16/24 | 0.067 | 0.068 | 0.059 | 0.06 | 728,645.37 | 15,301,833.79 |
4/15/24 | 0.057 | 0.069 | 0.056 | 0.067 | 939,922.78 | 17,128,204.74 |
4/14/24 | 0.058 | 0.058 | 0.055 | 0.057 | 842,182.13 | 14,412,156.15 |
4/13/24 | 0.068 | 0.068 | 0.058 | 0.058 | 884,501.87 | 14,668,366.29 |
4/12/24 | 0.07 | 0.078 | 0.067 | 0.068 | 803,728.28 | 17,208,487.95 |
4/11/24 | 0.069 | 0.079 | 0.068 | 0.071 | 867,797.16 | 17,909,552.18 |
4/10/24 | 0.075 | 0.076 | 0.065 | 0.069 | 950,683.86 | 17,649,832.31 |
4/9/24 | 0.088 | 0.09 | 0.073 | 0.075 | 1,191,581.52 | 19,145,064 |
4/8/24 | 0.085 | 0.093 | 0.083 | 0.088 | 986,399.53 | 22,405,172.08 |
4/7/24 | 0.087 | 0.09 | 0.082 | 0.085 | 1,003,541.08 | 21,574,188.13 |
4/6/24 | 0.09 | 0.093 | 0.085 | 0.087 | 949,481.66 | 22,118,264.66 |
4/5/24 | 0.097 | 0.103 | 0.075 | 0.09 | 1,881,848.8 | 22,896,831.6 |
4/4/24 | 0.113 | 0.115 | 0.097 | 0.097 | 1,309,901.1 | 24,737,528.42 |
4/3/24 | 0.113 | 0.117 | 0.11 | 0.113 | 1,062,975.96 | 28,660,912.68 |
4/2/24 | 0.109 | 0.129 | 0.107 | 0.113 | 1,217,716.48 | 28,595,940.07 |
4/1/24 | 0.118 | 0.118 | 0.107 | 0.109 | 953,311.18 | 27,662,917.99 |
3/31/24 | 0.112 | 0.124 | 0.102 | 0.118 | 1,118,326.01 | 29,975,783.17 |
3/30/24 | 0.119 | 0.123 | 0.106 | 0.112 | 1,179,604.99 | 28,460,711.98 |
3/29/24 | 0.117 | 0.124 | 0.116 | 0.118 | 1,314,719.99 | 30,101,574.14 |
3/28/24 | 0.116 | 0.132 | 0.114 | 0.117 | 1,561,901.9 | 29,825,176.29 |
3/27/24 | 0.127 | 0.128 | 0.113 | 0.116 | 1,653,676 | 29,445,820.85 |
3/26/24 | 0.152 | 0.152 | 0.123 | 0.127 | 2,209,267.71 | 32,296,946.73 |
3/25/24 | 0.157 | 0.17 | 0.148 | 0.152 | 2,189,371.07 | 38,496,286.71 |
3/24/24 | 0.139 | 0.158 | 0.139 | 0.157 | 1,795,196.44 | 39,894,350.82 |
3/23/24 | 0.158 | 0.171 | 0.131 | 0.139 | 2,061,238.47 | 35,422,085.88 |
3/22/24 | 0.152 | 0.193 | 0.144 | 0.158 | 4,827,158.17 | 40,252,153.45 |
3/21/24 | 0.118 | 0.158 | 0.112 | 0.152 | 4,396,414.98 | 38,602,662.43 |
3/20/24 | 0.087 | 0.128 | 0.086 | 0.118 | 2,582,748.93 | 29,906,944.82 |
3/19/24 | 0.105 | 0.109 | 0.08 | 0.087 | 2,124,805.06 | 21,998,455.26 |
3/18/24 | 0.113 | 0.114 | 0.097 | 0.105 | 1,719,199.63 | 26,575,197.05 |
3/17/24 | 0.116 | 0.118 | 0.107 | 0.113 | 1,147,466.59 | 28,775,824.14 |
3/16/24 | 0.12 | 0.132 | 0.107 | 0.116 | 1,968,171.95 | 29,499,379.82 |
3/15/24 | 0.125 | 0.13 | 0.099 | 0.12 | 2,670,273.61 | 30,535,416.51 |
3/14/24 | 0.138 | 0.138 | 0.108 | 0.125 | 3,370,324.44 | 31,866,512.32 |
3/13/24 | 0.092 | 0.138 | 0.092 | 0.138 | 3,412,204.76 | 35,040,353.8 |
3/12/24 | 0.093 | 0.098 | 0.088 | 0.092 | 1,798,178.08 | 23,480,349.61 |
3/11/24 | 0.075 | 0.093 | 0.073 | 0.093 | 1,760,226.29 | 23,615,040.96 |
3/10/24 | 0.077 | 0.078 | 0.074 | 0.075 | 771,957.03 | 18,995,801.46 |
3/9/24 | 0.069 | 0.084 | 0.069 | 0.077 | 1,448,459.82 | 19,540,591.36 |
3/8/24 | 0.07 | 0.071 | 0.067 | 0.07 | 773,051.79 | 17,658,233.22 |
3/7/24 | 0.066 | 0.071 | 0.065 | 0.07 | 780,831.87 | 17,745,649.94 |
3/6/24 | 0.064 | 0.07 | 0.063 | 0.066 | 695,308.89 | 16,799,803.96 |
3/5/24 | 0.066 | 0.071 | 0.06 | 0.064 | 1,387,230.39 | 16,201,363.56 |
3/4/24 | 0.06 | 0.066 | 0.059 | 0.066 | 702,002.34 | 16,710,122.49 |
3/3/24 | 0.061 | 0.062 | 0.058 | 0.06 | 707,815.33 | 15,245,291.99 |
3/2/24 | 0.05 | 0.067 | 0.05 | 0.061 | 1,168,928.14 | 15,491,508.97 |
3/1/24 | 0.049 | 0.051 | 0.049 | 0.05 | 554,386.68 | 12,817,002.49 |
2/29/24 | 0.056 | 0.057 | 0.047 | 0.049 | 983,450.3 | 12,442,305.71 |
2/28/24 | 0.061 | 0.062 | 0.053 | 0.056 | 1,412,160.23 | 14,101,060.31 |
2/27/24 | 0.036 | 0.062 | 0.036 | 0.061 | 2,364,027.82 | 15,399,106.01 |
2/26/24 | 0.03 | 0.035 | 0.029 | 0.035 | 620,035.84 | 8,987,206.36 |
2/25/24 | 0.029 | 0.03 | 0.029 | 0.03 | 307,654.44 | 7,601,712.96 |
2/24/24 | 0.028 | 0.029 | 0.028 | 0.029 | 318,264.36 | 7,368,427.47 |
2/23/24 | 0.029 | 0.029 | 0.028 | 0.028 | 355,799.46 | 7,218,971.48 |
2/22/24 | 0.029 | 0.029 | 0.028 | 0.029 | 379,419.79 | 7,323,201.29 |
2/21/24 | 0.029 | 0.029 | 0.028 | 0.029 | 474,392.86 | 7,292,130.11 |
2/20/24 | 0.029 | 0.029 | 0.028 | 0.029 | 532,772.88 | 7,424,710.5 |
2/19/24 | 0.028 | 0.029 | 0.028 | 0.029 | 522,663.05 | 7,263,752.17 |
2/18/24 | 0.027 | 0.028 | 0.027 | 0.028 | 547,677.75 | 7,050,728.46 |
2/17/24 | 0.027 | 0.027 | 0.026 | 0.027 | 617,207.23 | 6,846,148.61 |
2/16/24 | 0.027 | 0.028 | 0.027 | 0.027 | 756,310.52 | 6,902,741.98 |
2/15/24 | 0.027 | 0.028 | 0.027 | 0.027 | 734,140.41 | 6,939,311.26 |
2/14/24 | 0.026 | 0.027 | 0.025 | 0.027 | 793,374.94 | 6,818,232.19 |
2/13/24 | 0.025 | 0.026 | 0.025 | 0.026 | 816,073.44 | 6,492,817.37 |
2/12/24 | 0.024 | 0.026 | 0.024 | 0.026 | 614,062.95 | 6,479,252.88 |
2/11/24 | 0.024 | 0.024 | 0.024 | 0.024 | 505,654.66 | 6,087,549.24 |
2/10/24 | 0.024 | 0.024 | 0.024 | 0.024 | 452,467.99 | 6,061,343.84 |
2/9/24 | 0.023 | 0.024 | 0.023 | 0.024 | 533,581.61 | 6,063,570.12 |
2/8/24 | 0.023 | 0.024 | 0.023 | 0.023 | 579,247.6 | 5,912,043.32 |
2/7/24 | 0.023 | 0.023 | 0.023 | 0.023 | 631,655.3 | 5,917,906.26 |
2/6/24 | 0.022 | 0.023 | 0.022 | 0.023 | 660,790.4 | 5,802,869.55 |
2/5/24 | 0.022 | 0.022 | 0.022 | 0.022 | 575,024.33 | 5,609,781.21 |
2/4/24 | 0.022 | 0.022 | 0.022 | 0.022 | 543,383.07 | 5,609,986.85 |
2/3/24 | 0.022 | 0.022 | 0.022 | 0.022 | 614,787.58 | 5,623,088.94 |