Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
5/5/24 | 0.111 | 0.114 | 0.108 | 0.112 | 3,850,098.58 | 97,608,646.29 |
5/4/24 | 0.113 | 0.113 | 0.11 | 0.111 | 3,275,719.36 | 96,461,125.75 |
5/3/24 | 0.108 | 0.114 | 0.106 | 0.113 | 3,955,138.93 | 97,937,963.83 |
5/2/24 | 0.106 | 0.11 | 0.102 | 0.108 | 4,291,689.98 | 94,243,062.13 |
5/1/24 | 0.105 | 0.107 | 0.097 | 0.106 | 7,344,274.45 | 92,206,919.16 |
4/30/24 | 0.111 | 0.113 | 0.102 | 0.105 | 6,026,876.26 | 91,651,113.27 |
4/29/24 | 0.112 | 0.113 | 0.109 | 0.111 | 5,726,598.46 | 96,723,581.34 |
4/28/24 | 0.117 | 0.119 | 0.112 | 0.112 | 5,219,152.49 | 97,866,511.61 |
4/27/24 | 0.117 | 0.118 | 0.112 | 0.117 | 5,544,738.9 | 101,449,672.13 |
4/26/24 | 0.12 | 0.121 | 0.115 | 0.117 | 6,152,596.31 | 101,421,138.4 |
4/25/24 | 0.12 | 0.122 | 0.115 | 0.12 | 8,581,924.85 | 104,792,840.68 |
4/24/24 | 0.125 | 0.131 | 0.118 | 0.12 | 12,996,905.54 | 104,134,477.23 |
4/23/24 | 0.124 | 0.126 | 0.122 | 0.125 | 7,775,684.86 | 108,696,233.45 |
4/22/24 | 0.123 | 0.134 | 0.122 | 0.124 | 13,275,166.97 | 107,715,408.43 |
4/21/24 | 0.125 | 0.127 | 0.12 | 0.123 | 6,085,375.44 | 106,646,255.62 |
4/20/24 | 0.117 | 0.126 | 0.116 | 0.125 | 5,249,108.67 | 109,128,241.55 |
4/19/24 | 0.115 | 0.12 | 0.106 | 0.117 | 8,426,852.6 | 102,097,147.3 |
4/18/24 | 0.111 | 0.116 | 0.108 | 0.115 | 4,707,565.24 | 99,960,249.19 |
4/17/24 | 0.114 | 0.115 | 0.107 | 0.111 | 4,915,036.81 | 96,602,864.06 |
4/16/24 | 0.113 | 0.116 | 0.108 | 0.114 | 6,414,322.5 | 99,170,063.91 |
4/15/24 | 0.123 | 0.127 | 0.109 | 0.113 | 8,336,577.25 | 98,346,638.56 |
4/14/24 | 0.117 | 0.125 | 0.112 | 0.123 | 10,484,454.61 | 106,729,776.28 |
4/13/24 | 0.139 | 0.141 | 0.102 | 0.117 | 16,592,330.65 | 101,903,790.85 |
4/12/24 | 0.171 | 0.176 | 0.132 | 0.139 | 17,063,646.15 | 121,271,184.82 |
4/11/24 | 0.183 | 0.189 | 0.17 | 0.171 | 16,969,014.5 | 148,654,115.16 |
4/10/24 | 0.177 | 0.186 | 0.161 | 0.183 | 22,994,561.01 | 159,508,765.72 |
4/9/24 | 0.175 | 0.187 | 0.171 | 0.177 | 24,643,390.49 | 153,947,645.99 |
4/8/24 | 0.174 | 0.178 | 0.17 | 0.175 | 15,715,972.65 | 152,462,025.27 |
4/7/24 | 0.169 | 0.204 | 0.168 | 0.174 | 60,575,647.19 | 151,207,368.32 |
4/6/24 | 0.152 | 0.172 | 0.151 | 0.169 | 24,953,574.5 | 146,889,717.4 |
4/5/24 | 0.156 | 0.158 | 0.142 | 0.152 | 7,216,900.73 | 131,983,173.71 |
4/4/24 | 0.144 | 0.163 | 0.141 | 0.156 | 11,001,009.04 | 135,842,484.34 |
4/3/24 | 0.142 | 0.149 | 0.137 | 0.144 | 6,805,558.47 | 125,653,095.5 |
4/2/24 | 0.154 | 0.154 | 0.136 | 0.142 | 8,289,984.32 | 123,619,112.98 |
4/1/24 | 0.164 | 0.166 | 0.149 | 0.154 | 8,628,185.86 | 133,761,057.18 |
3/31/24 | 0.159 | 0.165 | 0.159 | 0.164 | 4,777,185.03 | 142,317,353.25 |
3/30/24 | 0.164 | 0.167 | 0.158 | 0.159 | 6,006,067.67 | 138,642,404.19 |
3/29/24 | 0.163 | 0.165 | 0.159 | 0.164 | 6,543,775.23 | 142,450,603.56 |
3/28/24 | 0.163 | 0.166 | 0.16 | 0.163 | 7,980,733.29 | 142,157,031.84 |
3/27/24 | 0.171 | 0.173 | 0.16 | 0.163 | 10,195,356.23 | 141,640,995.61 |
3/26/24 | 0.167 | 0.173 | 0.166 | 0.171 | 8,257,979.24 | 148,676,898.84 |
3/25/24 | 0.158 | 0.169 | 0.158 | 0.167 | 8,064,013.77 | 144,974,043.88 |
3/24/24 | 0.154 | 0.159 | 0.151 | 0.158 | 4,973,811.13 | 137,771,799.48 |
3/23/24 | 0.154 | 0.159 | 0.151 | 0.154 | 5,089,981.35 | 133,773,266.1 |
3/22/24 | 0.157 | 0.163 | 0.149 | 0.154 | 7,931,760.92 | 134,226,156.02 |
3/21/24 | 0.155 | 0.159 | 0.151 | 0.157 | 6,366,442.1 | 136,664,875.08 |
3/20/24 | 0.14 | 0.156 | 0.133 | 0.155 | 8,109,464.45 | 135,002,999.01 |
3/19/24 | 0.157 | 0.158 | 0.135 | 0.14 | 11,590,592.36 | 121,615,476.63 |
3/18/24 | 0.168 | 0.169 | 0.153 | 0.157 | 6,408,457.85 | 136,348,058.64 |
3/17/24 | 0.16 | 0.17 | 0.153 | 0.168 | 7,727,797.82 | 146,419,092.96 |
3/16/24 | 0.178 | 0.181 | 0.156 | 0.16 | 11,803,555.11 | 139,280,837.5 |
3/15/24 | 0.192 | 0.195 | 0.163 | 0.178 | 20,486,137.21 | 154,959,249.52 |
3/14/24 | 0.196 | 0.199 | 0.181 | 0.192 | 14,388,016.56 | 166,961,824.44 |
3/13/24 | 0.199 | 0.203 | 0.189 | 0.196 | 13,469,952.26 | 170,431,807.76 |
3/12/24 | 0.2 | 0.202 | 0.185 | 0.199 | 16,499,083.23 | 173,025,971.17 |
3/11/24 | 0.193 | 0.208 | 0.184 | 0.2 | 23,390,880.61 | 173,582,109.92 |
3/10/24 | 0.189 | 0.199 | 0.184 | 0.193 | 27,473,815.88 | 168,151,184.06 |
3/9/24 | 0.174 | 0.189 | 0.173 | 0.189 | 16,855,417.92 | 164,241,016.35 |
3/8/24 | 0.171 | 0.184 | 0.163 | 0.174 | 20,287,717.01 | 150,978,835.75 |
3/7/24 | 0.162 | 0.172 | 0.159 | 0.171 | 11,291,886.45 | 148,413,458.98 |
3/6/24 | 0.15 | 0.163 | 0.145 | 0.162 | 10,296,928.62 | 141,351,515.62 |
3/5/24 | 0.169 | 0.177 | 0.13 | 0.15 | 24,536,249.93 | 130,779,370.74 |
3/4/24 | 0.167 | 0.175 | 0.162 | 0.169 | 17,639,904.11 | 147,314,828.89 |
3/3/24 | 0.168 | 0.172 | 0.151 | 0.167 | 18,868,974.97 | 145,661,428.09 |
3/2/24 | 0.167 | 0.171 | 0.163 | 0.168 | 14,999,935.95 | 146,075,461.41 |
3/1/24 | 0.154 | 0.169 | 0.154 | 0.167 | 19,861,887.15 | 144,932,223.08 |
2/29/24 | 0.149 | 0.16 | 0.147 | 0.154 | 22,057,007.75 | 130,075,253.73 |
2/28/24 | 0.144 | 0.151 | 0.132 | 0.149 | 21,815,459.56 | 126,395,957.01 |
2/27/24 | 0.142 | 0.145 | 0.138 | 0.144 | 13,586,691.11 | 121,684,793 |
2/26/24 | 0.138 | 0.145 | 0.133 | 0.142 | 17,374,242.66 | 120,202,858.01 |
2/25/24 | 0.137 | 0.142 | 0.137 | 0.138 | 13,211,668.22 | 116,979,964.3 |
2/24/24 | 0.128 | 0.158 | 0.125 | 0.137 | 37,748,117.11 | 116,121,811.44 |
2/23/24 | 0.126 | 0.131 | 0.122 | 0.128 | 9,216,633.37 | 107,879,956.58 |
2/22/24 | 0.122 | 0.13 | 0.119 | 0.126 | 10,430,485.62 | 106,617,236.38 |
2/21/24 | 0.126 | 0.126 | 0.116 | 0.122 | 8,140,085.99 | 102,911,091.65 |
2/20/24 | 0.132 | 0.135 | 0.12 | 0.126 | 13,858,318.51 | 106,409,540.27 |
2/19/24 | 0.126 | 0.14 | 0.124 | 0.132 | 20,203,376.58 | 111,579,584.44 |
2/18/24 | 0.122 | 0.128 | 0.121 | 0.126 | 12,237,848.21 | 106,258,241.65 |
2/17/24 | 0.116 | 0.133 | 0.113 | 0.122 | 29,229,371.81 | 103,448,263.67 |
2/16/24 | 0.114 | 0.12 | 0.113 | 0.116 | 15,113,447.06 | 98,233,935.15 |
2/15/24 | 0.106 | 0.121 | 0.105 | 0.114 | 22,613,922.68 | 96,279,218.35 |
2/14/24 | 0.102 | 0.106 | 0.101 | 0.106 | 5,354,411 | 89,415,505.28 |
2/13/24 | 0.102 | 0.102 | 0.099 | 0.102 | 4,387,379.64 | 86,560,725.66 |
2/12/24 | 0.098 | 0.103 | 0.097 | 0.102 | 4,448,157.62 | 86,136,821.8 |
2/11/24 | 0.099 | 0.1 | 0.098 | 0.098 | 3,113,036.55 | 83,105,981.16 |
2/10/24 | 0.099 | 0.101 | 0.097 | 0.099 | 3,818,286.83 | 83,484,995.09 |
2/8/24 | 0.095 | 0.096 | 0.094 | 0.095 | 3,368,808.36 | 80,445,118.92 |
2/7/24 | 0.091 | 0.095 | 0.091 | 0.095 | 3,265,195.49 | 80,137,577.46 |
2/6/24 | 0.092 | 0.093 | 0.091 | 0.091 | 3,269,313.39 | 76,819,774.23 |
2/5/24 | 0.093 | 0.095 | 0.091 | 0.092 | 2,888,407.23 | 78,187,673.98 |