Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
5/3/24 | 0.067 | 0.07 | 0.066 | 0.069 | 2,221,757.98 | 35,350,419.05 |
5/2/24 | 0.07 | 0.071 | 0.064 | 0.067 | 3,711,770.38 | 34,275,253.05 |
5/1/24 | 0.064 | 0.071 | 0.06 | 0.07 | 5,768,266.4 | 35,739,400.56 |
4/30/24 | 0.068 | 0.068 | 0.064 | 0.064 | 2,591,470.43 | 32,695,653.95 |
4/29/24 | 0.07 | 0.07 | 0.065 | 0.068 | 2,984,495.78 | 34,618,042.98 |
4/28/24 | 0.072 | 0.073 | 0.069 | 0.07 | 2,564,068.07 | 35,462,614.57 |
4/27/24 | 0.071 | 0.072 | 0.07 | 0.072 | 2,093,832.28 | 36,437,280.7 |
4/26/24 | 0.073 | 0.073 | 0.07 | 0.071 | 2,773,632.92 | 35,986,160.94 |
4/25/24 | 0.071 | 0.074 | 0.071 | 0.073 | 3,844,353.8 | 37,352,120.28 |
4/24/24 | 0.076 | 0.078 | 0.071 | 0.071 | 4,674,557.47 | 36,240,108.09 |
4/23/24 | 0.083 | 0.085 | 0.076 | 0.077 | 5,400,558.86 | 39,099,894.55 |
4/22/24 | 0.078 | 0.086 | 0.077 | 0.083 | 13,597,387.15 | 42,246,364.3 |
4/21/24 | 0.071 | 0.082 | 0.07 | 0.078 | 8,200,197.04 | 39,852,429.16 |
4/20/24 | 0.064 | 0.075 | 0.063 | 0.071 | 3,898,353.46 | 35,911,785.99 |
4/19/24 | 0.064 | 0.066 | 0.061 | 0.064 | 3,216,177.53 | 32,313,084.03 |
4/18/24 | 0.065 | 0.066 | 0.064 | 0.064 | 2,778,648.31 | 32,706,721.82 |
4/17/24 | 0.065 | 0.067 | 0.063 | 0.065 | 2,939,400.87 | 32,930,304.01 |
4/16/24 | 0.065 | 0.066 | 0.062 | 0.065 | 2,239,668.17 | 33,068,121 |
4/15/24 | 0.069 | 0.071 | 0.065 | 0.065 | 2,574,618.88 | 33,154,499.03 |
4/14/24 | 0.065 | 0.069 | 0.062 | 0.069 | 2,951,357.69 | 35,223,214.19 |
4/13/24 | 0.071 | 0.074 | 0.063 | 0.065 | 3,521,542.73 | 33,033,793.71 |
4/12/24 | 0.086 | 0.087 | 0.07 | 0.071 | 4,143,901.97 | 36,012,383.79 |
4/11/24 | 0.09 | 0.09 | 0.086 | 0.086 | 3,386,338.72 | 43,945,608.25 |
4/10/24 | 0.093 | 0.094 | 0.088 | 0.09 | 4,067,544.4 | 45,585,265.69 |
4/9/24 | 0.098 | 0.098 | 0.092 | 0.093 | 2,895,576.33 | 47,493,412.82 |
4/8/24 | 0.1 | 0.102 | 0.097 | 0.098 | 3,111,276.11 | 50,006,871.42 |
4/7/24 | 0.099 | 0.105 | 0.097 | 0.101 | 2,945,476.53 | 51,331,043.54 |
4/6/24 | 0.098 | 0.099 | 0.096 | 0.099 | 1,818,767.11 | 50,347,001.23 |
4/5/24 | 0.103 | 0.103 | 0.096 | 0.098 | 3,180,069.77 | 49,916,940.1 |
4/4/24 | 0.103 | 0.105 | 0.099 | 0.102 | 3,292,366.51 | 51,947,031.42 |
4/3/24 | 0.107 | 0.109 | 0.1 | 0.103 | 4,488,399.73 | 52,332,998.49 |
4/2/24 | 0.119 | 0.125 | 0.101 | 0.107 | 8,474,677.08 | 54,632,391.16 |
4/1/24 | 0.104 | 0.123 | 0.103 | 0.119 | 9,030,535.52 | 60,770,059.66 |
3/31/24 | 0.097 | 0.114 | 0.097 | 0.105 | 6,808,035.93 | 53,301,405.36 |
3/30/24 | 0.099 | 0.102 | 0.094 | 0.097 | 2,449,910.62 | 49,484,174.62 |
3/29/24 | 0.099 | 0.1 | 0.096 | 0.099 | 3,782,856.56 | 50,450,573.54 |
3/28/24 | 0.095 | 0.102 | 0.094 | 0.099 | 4,742,945.5 | 50,401,230.74 |
3/27/24 | 0.098 | 0.101 | 0.094 | 0.095 | 5,078,127.19 | 48,227,146.37 |
3/26/24 | 0.099 | 0.105 | 0.098 | 0.098 | 4,849,729.72 | 49,975,039.17 |
3/25/24 | 0.095 | 0.106 | 0.092 | 0.099 | 7,819,646.16 | 50,468,149.87 |
3/24/24 | 0.088 | 0.099 | 0.088 | 0.095 | 5,217,900.07 | 48,176,388.71 |
3/23/24 | 0.086 | 0.093 | 0.084 | 0.088 | 3,834,289.17 | 44,588,368.51 |
3/22/24 | 0.088 | 0.089 | 0.084 | 0.086 | 3,527,380.88 | 43,638,466.03 |
3/21/24 | 0.092 | 0.094 | 0.087 | 0.088 | 5,759,544.27 | 44,744,131.59 |
3/20/24 | 0.086 | 0.094 | 0.083 | 0.092 | 5,498,224.73 | 46,835,307.67 |
3/19/24 | 0.096 | 0.097 | 0.085 | 0.086 | 11,328,760.59 | 43,925,282.49 |
3/18/24 | 0.106 | 0.106 | 0.096 | 0.096 | 7,862,564.54 | 49,026,640.64 |
3/17/24 | 0.095 | 0.114 | 0.089 | 0.106 | 14,353,674.11 | 53,761,986.96 |
3/16/24 | 0.105 | 0.105 | 0.094 | 0.095 | 6,609,091.97 | 48,182,117.24 |
3/15/24 | 0.113 | 0.113 | 0.098 | 0.104 | 16,590,037.86 | 52,973,527.32 |
3/14/24 | 0.123 | 0.125 | 0.106 | 0.113 | 25,044,524.81 | 57,442,683.82 |
3/13/24 | 0.115 | 0.133 | 0.115 | 0.123 | 24,577,583.26 | 62,792,471.64 |
3/12/24 | 0.08 | 0.126 | 0.078 | 0.115 | 36,535,811.48 | 58,373,595.31 |
3/11/24 | 0.077 | 0.081 | 0.075 | 0.08 | 4,852,849.67 | 40,603,538.54 |
3/10/24 | 0.079 | 0.079 | 0.076 | 0.077 | 4,194,560.76 | 39,310,713.87 |
3/9/24 | 0.074 | 0.079 | 0.073 | 0.079 | 5,637,856.09 | 40,141,944.28 |
3/8/24 | 0.074 | 0.076 | 0.073 | 0.074 | 3,737,431.36 | 37,523,669.38 |
3/7/24 | 0.073 | 0.075 | 0.073 | 0.074 | 4,090,320.56 | 37,774,115.99 |
3/6/24 | 0.073 | 0.075 | 0.072 | 0.073 | 4,485,600.65 | 37,199,454.92 |
3/5/24 | 0.077 | 0.08 | 0.07 | 0.073 | 10,226,621.99 | 37,120,735.17 |
3/4/24 | 0.08 | 0.081 | 0.077 | 0.077 | 6,539,745.77 | 39,429,419.93 |
3/3/24 | 0.08 | 0.083 | 0.079 | 0.08 | 7,950,420.29 | 40,845,958.77 |
3/2/24 | 0.078 | 0.081 | 0.076 | 0.08 | 7,480,567.98 | 40,604,499.39 |
3/1/24 | 0.076 | 0.081 | 0.074 | 0.078 | 8,588,859.63 | 39,719,245.86 |
2/29/24 | 0.075 | 0.087 | 0.074 | 0.076 | 18,733,093.98 | 38,658,605.06 |
2/28/24 | 0.078 | 0.079 | 0.074 | 0.075 | 6,104,508.97 | 37,916,680.72 |
2/27/24 | 0.077 | 0.08 | 0.075 | 0.078 | 5,457,404.9 | 39,446,232.82 |
2/26/24 | 0.08 | 0.081 | 0.075 | 0.077 | 7,753,302.8 | 39,224,426.75 |
2/25/24 | 0.071 | 0.084 | 0.07 | 0.08 | 6,868,467.56 | 40,685,661.3 |
2/24/24 | 0.071 | 0.071 | 0.07 | 0.071 | 3,109,039.68 | 35,915,219.14 |
2/23/24 | 0.072 | 0.072 | 0.07 | 0.071 | 5,273,026.96 | 36,037,416.98 |
2/22/24 | 0.07 | 0.074 | 0.069 | 0.072 | 4,953,191.22 | 36,145,424.57 |
2/21/24 | 0.07 | 0.071 | 0.069 | 0.07 | 2,983,759.06 | 35,117,066.86 |
2/20/24 | 0.072 | 0.072 | 0.07 | 0.07 | 4,712,055.77 | 35,484,049.82 |
2/19/24 | 0.071 | 0.077 | 0.07 | 0.072 | 6,757,944.45 | 36,367,229.54 |
2/18/24 | 0.071 | 0.071 | 0.07 | 0.071 | 3,803,445.51 | 35,784,062.75 |
2/17/24 | 0.071 | 0.071 | 0.07 | 0.071 | 4,015,767.6 | 35,594,896.09 |
2/16/24 | 0.072 | 0.072 | 0.071 | 0.071 | 3,478,493.08 | 35,840,328.98 |
2/15/24 | 0.073 | 0.073 | 0.071 | 0.072 | 5,428,808.52 | 36,169,786.03 |
2/14/24 | 0.07 | 0.073 | 0.069 | 0.073 | 2,644,343.01 | 0 |
2/13/24 | 0.071 | 0.072 | 0.069 | 0.07 | 2,245,222.36 | 0 |
2/12/24 | 0.074 | 0.074 | 0.071 | 0.071 | 2,070,728.36 | 0 |
2/11/24 | 0.074 | 0.075 | 0.072 | 0.074 | 1,920,686.85 | 0 |
2/10/24 | 0.074 | 0.077 | 0.074 | 0.074 | 2,666,235.36 | 0 |
2/9/24 | 0.071 | 0.076 | 0.07 | 0.075 | 4,203,940.06 | 0 |
2/8/24 | 0.071 | 0.073 | 0.07 | 0.071 | 2,212,377.5 | 0 |
2/7/24 | 0.072 | 0.074 | 0.068 | 0.071 | 4,124,610.01 | 0 |
2/6/24 | 0.085 | 0.088 | 0.071 | 0.072 | 8,851,397.57 | 0 |
2/5/24 | 0.075 | 0.091 | 0.073 | 0.085 | 14,915,311.66 | 0 |
2/4/24 | 0.067 | 0.085 | 0.066 | 0.075 | 10,490,612.5 | 0 |