Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
4/24/24 | 0.089 | 0.09 | 0.087 | 0.087 | 2,266,188.13 | 39,134,908.3 |
4/23/24 | 0.086 | 0.089 | 0.086 | 0.089 | 1,680,545.76 | 39,854,870.34 |
4/22/24 | 0.085 | 0.087 | 0.084 | 0.086 | 1,688,351.72 | 38,649,253.73 |
4/21/24 | 0.083 | 0.086 | 0.083 | 0.084 | 1,383,313.9 | 37,842,984.94 |
4/20/24 | 0.084 | 0.087 | 0.078 | 0.082 | 2,146,989.99 | 36,758,509.9 |
4/19/24 | 0.099 | 0.1 | 0.083 | 0.084 | 4,121,307.85 | 37,691,359.83 |
4/18/24 | 0.098 | 0.1 | 0.096 | 0.1 | 2,502,244.71 | 44,693,171.17 |
4/17/24 | 0.101 | 0.102 | 0.097 | 0.099 | 2,604,585.09 | 44,215,804.69 |
4/16/24 | 0.1 | 0.105 | 0.098 | 0.101 | 2,939,059.38 | 45,181,971.07 |
4/15/24 | 0.1 | 0.103 | 0.099 | 0.1 | 2,914,203.17 | 44,823,317.56 |
4/14/24 | 0.104 | 0.105 | 0.097 | 0.1 | 4,516,571.76 | 44,695,654.56 |
4/13/24 | 0.122 | 0.122 | 0.097 | 0.104 | 5,323,039.25 | 46,423,106.54 |
4/12/24 | 0.124 | 0.129 | 0.116 | 0.117 | 3,202,783.92 | 52,461,198.03 |
4/11/24 | 0.119 | 0.124 | 0.118 | 0.124 | 2,385,161.9 | 55,377,755.15 |
4/10/24 | 0.116 | 0.12 | 0.114 | 0.119 | 2,867,935.44 | 53,499,894.47 |
4/9/24 | 0.117 | 0.118 | 0.115 | 0.116 | 2,721,177.48 | 52,098,226.78 |
4/8/24 | 0.115 | 0.12 | 0.109 | 0.117 | 3,327,010.88 | 52,526,950.87 |
4/7/24 | 0.114 | 0.117 | 0.113 | 0.115 | 1,536,928.19 | 51,563,358.99 |
4/6/24 | 0.113 | 0.115 | 0.112 | 0.114 | 1,526,186.7 | 51,091,529.13 |
4/5/24 | 0.117 | 0.118 | 0.113 | 0.113 | 2,513,303.02 | 50,745,207.93 |
4/4/24 | 0.123 | 0.125 | 0.116 | 0.117 | 2,919,891.63 | 52,296,612.51 |
4/3/24 | 0.126 | 0.13 | 0.121 | 0.123 | 2,909,687.62 | 55,202,654.35 |
4/2/24 | 0.139 | 0.139 | 0.121 | 0.126 | 4,912,265.68 | 56,394,913.89 |
4/1/24 | 0.147 | 0.148 | 0.138 | 0.139 | 2,904,845.13 | 62,397,200.39 |
3/31/24 | 0.146 | 0.147 | 0.146 | 0.147 | 1,559,187.96 | 65,721,763.96 |
3/30/24 | 0.148 | 0.149 | 0.145 | 0.146 | 1,512,001.24 | 65,206,717.77 |
3/29/24 | 0.149 | 0.151 | 0.146 | 0.148 | 2,486,113.76 | 66,345,280.23 |
3/28/24 | 0.155 | 0.156 | 0.148 | 0.149 | 3,080,608.23 | 66,578,042.78 |
3/27/24 | 0.162 | 0.162 | 0.153 | 0.155 | 3,560,280.41 | 69,353,019.26 |
3/26/24 | 0.166 | 0.173 | 0.161 | 0.162 | 3,270,522.15 | 72,362,232.45 |
3/25/24 | 0.161 | 0.173 | 0.161 | 0.166 | 3,929,445.04 | 74,532,257.11 |
3/24/24 | 0.157 | 0.162 | 0.154 | 0.161 | 2,197,604.88 | 72,272,469.18 |
3/23/24 | 0.162 | 0.167 | 0.153 | 0.157 | 2,586,952.02 | 70,449,754.85 |
3/22/24 | 0.169 | 0.185 | 0.154 | 0.16 | 4,648,596.58 | 71,791,764.06 |
3/21/24 | 0.162 | 0.171 | 0.159 | 0.169 | 5,311,644.28 | 75,668,838 |
3/20/24 | 0.15 | 0.162 | 0.128 | 0.162 | 7,644,042.25 | 72,417,418.9 |
3/19/24 | 0.179 | 0.18 | 0.146 | 0.15 | 7,585,866.33 | 66,989,729.41 |
3/18/24 | 0.178 | 0.191 | 0.174 | 0.179 | 4,871,000.73 | 80,263,745.63 |
3/17/24 | 0.17 | 0.184 | 0.164 | 0.18 | 4,902,400.03 | 80,594,835.66 |
3/16/24 | 0.149 | 0.187 | 0.149 | 0.17 | 6,613,805.78 | 76,263,254.25 |
3/15/24 | 0.158 | 0.159 | 0.137 | 0.149 | 7,163,810.42 | 66,726,796.59 |
3/14/24 | 0.121 | 0.176 | 0.121 | 0.157 | 11,972,660.4 | 70,183,335.19 |
3/13/24 | 0.105 | 0.124 | 0.102 | 0.12 | 6,250,901.24 | 53,832,926.8 |
3/12/24 | 0.093 | 0.108 | 0.093 | 0.104 | 6,009,738.57 | 46,531,879.09 |
3/11/24 | 0.081 | 0.094 | 0.079 | 0.093 | 6,293,582.81 | 41,830,387.2 |
3/10/24 | 0.079 | 0.083 | 0.079 | 0.081 | 3,260,009.7 | 36,221,672.47 |
3/9/24 | 0.081 | 0.081 | 0.077 | 0.079 | 2,079,976.11 | 35,445,990.09 |
3/8/24 | 0.08 | 0.082 | 0.078 | 0.081 | 4,235,171.35 | 36,278,205.67 |
3/7/24 | 0.076 | 0.08 | 0.075 | 0.08 | 3,800,193.35 | 35,863,692.72 |
3/6/24 | 0.079 | 0.079 | 0.074 | 0.076 | 5,368,506.86 | 34,008,786.62 |
3/5/24 | 0.075 | 0.082 | 0.075 | 0.079 | 7,299,461.11 | 35,233,623.55 |
3/4/24 | 0.073 | 0.076 | 0.073 | 0.075 | 5,234,890.71 | 33,729,323.15 |
3/3/24 | 0.072 | 0.074 | 0.071 | 0.073 | 2,436,322.08 | 32,776,746.52 |
3/2/24 | 0.072 | 0.072 | 0.071 | 0.072 | 2,129,978.86 | 32,162,370.88 |
3/1/24 | 0.069 | 0.072 | 0.068 | 0.072 | 3,350,586.99 | 32,208,513.2 |
2/29/24 | 0.071 | 0.071 | 0.068 | 0.069 | 4,186,992.94 | 31,004,245.17 |
2/28/24 | 0.068 | 0.076 | 0.067 | 0.071 | 5,267,721.16 | 31,916,325.68 |
2/27/24 | 0.071 | 0.071 | 0.066 | 0.068 | 3,513,709.21 | 30,271,492.49 |
2/26/24 | 0.075 | 0.075 | 0.067 | 0.071 | 3,020,566.26 | 31,694,629.81 |
2/25/24 | 0.075 | 0.075 | 0.073 | 0.075 | 1,279,256.77 | 33,422,701.29 |
2/24/24 | 0.07 | 0.076 | 0.07 | 0.075 | 1,385,039.39 | 33,475,161.57 |
2/23/24 | 0.072 | 0.072 | 0.07 | 0.07 | 1,723,670.33 | 31,392,705.67 |
2/22/24 | 0.074 | 0.074 | 0.071 | 0.072 | 2,792,690.79 | 32,039,821.21 |
2/21/24 | 0.074 | 0.075 | 0.072 | 0.074 | 3,176,815.8 | 32,940,170.82 |
2/20/24 | 0.074 | 0.075 | 0.073 | 0.074 | 3,357,867.87 | 33,138,422.92 |
2/19/24 | 0.076 | 0.077 | 0.074 | 0.074 | 2,552,424.34 | 33,330,483.04 |
2/18/24 | 0.073 | 0.077 | 0.072 | 0.076 | 1,987,884.75 | 34,033,635.43 |
2/17/24 | 0.076 | 0.077 | 0.072 | 0.073 | 2,138,137.86 | 32,627,473.29 |
2/16/24 | 0.072 | 0.077 | 0.072 | 0.076 | 2,893,359.17 | 34,102,351.52 |
2/15/24 | 0.066 | 0.076 | 0.066 | 0.072 | 3,705,024.8 | 32,349,858.67 |
2/14/24 | 0.064 | 0.066 | 0.064 | 0.066 | 2,722,296.53 | 29,423,066.01 |
2/13/24 | 0.064 | 0.065 | 0.063 | 0.064 | 2,711,295.81 | 28,755,794.43 |
2/12/24 | 0.065 | 0.065 | 0.063 | 0.064 | 2,469,205.93 | 28,770,878.24 |
2/11/24 | 0.066 | 0.066 | 0.065 | 0.065 | 1,789,115.68 | 29,021,073.98 |
2/10/24 | 0.066 | 0.067 | 0.066 | 0.066 | 1,862,329.5 | 29,516,933.6 |
2/9/24 | 0.066 | 0.066 | 0.065 | 0.066 | 2,961,543.95 | 29,589,977.79 |
2/8/24 | 0.065 | 0.066 | 0.065 | 0.066 | 2,382,870.22 | 29,341,439.54 |
2/7/24 | 0.062 | 0.065 | 0.062 | 0.065 | 2,257,887.41 | 29,132,737.92 |
2/6/24 | 0.062 | 0.063 | 0.062 | 0.062 | 1,749,112.57 | 27,857,804.12 |
2/5/24 | 0.063 | 0.063 | 0.062 | 0.062 | 1,735,618.16 | 27,827,846.69 |
2/4/24 | 0.062 | 0.063 | 0.062 | 0.063 | 1,429,770.11 | 28,207,064.53 |
2/3/24 | 0.064 | 0.064 | 0.062 | 0.062 | 1,395,394.73 | 27,874,336.18 |
2/2/24 | 0.067 | 0.068 | 0.064 | 0.064 | 1,977,149.13 | 28,577,452.24 |
2/1/24 | 0.065 | 0.067 | 0.064 | 0.067 | 2,242,494.21 | 29,812,001.92 |
1/31/24 | 0.074 | 0.074 | 0.065 | 0.065 | 2,626,422.87 | 29,025,238.41 |
1/30/24 | 0.075 | 0.075 | 0.074 | 0.074 | 2,272,817.06 | 32,998,449.31 |
1/29/24 | 0.075 | 0.076 | 0.074 | 0.075 | 2,007,456.75 | 33,478,737.01 |
1/28/24 | 0.075 | 0.075 | 0.073 | 0.075 | 1,836,092.23 | 33,774,262.24 |
1/27/24 | 0.073 | 0.075 | 0.071 | 0.075 | 1,744,380.45 | 33,491,053.65 |
1/26/24 | 0.072 | 0.074 | 0.07 | 0.073 | 2,583,012.36 | 32,779,288.57 |