Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
4/25/24 | 0.07 | 0.07 | 0.068 | 0.069 | 749.43 | 732,568.85 |
4/24/24 | 0.071 | 0.072 | 0.063 | 0.07 | 5,618.27 | 739,918.89 |
4/23/24 | 0.074 | 0.083 | 0.062 | 0.071 | 13,749.66 | 752,039.17 |
4/22/24 | 0.072 | 0.075 | 0.072 | 0.074 | 331.17 | 785,950.84 |
4/21/24 | 0.074 | 0.075 | 0.07 | 0.072 | 1,756.02 | 763,177.18 |
4/20/24 | 0.064 | 0.077 | 0.063 | 0.074 | 9,839.77 | 787,597.34 |
4/19/24 | 0.066 | 0.066 | 0.06 | 0.064 | 3,248.11 | 673,749.09 |
4/18/24 | 0.071 | 0.075 | 0.058 | 0.066 | 18,604.34 | 703,272.29 |
4/17/24 | 0.06 | 0.094 | 0.057 | 0.071 | 29,894.69 | 757,749.62 |
4/16/24 | 0.06 | 0.076 | 0.059 | 0.06 | 15,609.41 | 639,669.61 |
4/15/24 | 0.063 | 0.065 | 0.06 | 0.06 | 2,613.74 | 634,771.92 |
4/14/24 | 0.062 | 0.065 | 0.059 | 0.063 | 3,410.3 | 665,082.9 |
4/13/24 | 0.078 | 0.078 | 0.06 | 0.062 | 10,942.96 | 654,177.27 |
4/12/24 | 0.074 | 0.118 | 0.074 | 0.078 | 28,831.96 | 826,918.36 |
4/11/24 | 0.059 | 0.1 | 0.058 | 0.074 | 40,591.77 | 782,744.71 |
4/10/24 | 0.057 | 0.06 | 0.055 | 0.059 | 1,831.9 | 622,088.66 |
4/9/24 | 0.056 | 0.062 | 0.055 | 0.057 | 6,041.43 | 608,022.66 |
4/8/24 | 0.056 | 0.056 | 0.053 | 0.056 | 1,040.11 | 596,638.82 |
4/7/24 | 0.056 | 0.057 | 0.053 | 0.056 | 1,883.66 | 594,049.34 |
4/6/24 | 0.055 | 0.067 | 0.052 | 0.056 | 15,243.37 | 594,051.52 |
4/5/24 | 0.059 | 0.059 | 0.053 | 0.055 | 1,005.42 | 586,441.81 |
4/4/24 | 0.056 | 0.065 | 0.053 | 0.059 | 10,062.13 | 623,790.17 |
4/3/24 | 0.056 | 0.056 | 0.054 | 0.056 | 773.83 | 590,827.99 |
4/2/24 | 0.056 | 0.058 | 0.053 | 0.056 | 2,979.66 | 594,377.58 |
4/1/24 | 0.058 | 0.058 | 0.054 | 0.056 | 217.44 | 588,510.94 |
3/31/24 | 0.058 | 0.059 | 0.058 | 0.058 | 645.19 | 617,814.33 |
3/30/24 | 0.057 | 0.06 | 0.056 | 0.058 | 1,370.38 | 620,077.19 |
3/29/24 | 0.053 | 0.067 | 0.049 | 0.057 | 18,528.41 | 603,246.09 |
3/28/24 | 0.056 | 0.067 | 0.048 | 0.053 | 11,857.8 | 564,666.19 |
3/27/24 | 0.057 | 0.057 | 0.055 | 0.056 | 569.93 | 598,460.4 |
3/26/24 | 0.056 | 0.066 | 0.051 | 0.057 | 11,005.65 | 603,127.42 |
3/25/24 | 0.054 | 0.061 | 0.051 | 0.056 | 6,071.59 | 598,292.13 |
3/24/24 | 0.052 | 0.058 | 0.051 | 0.054 | 4,413.5 | 567,726.11 |
3/23/24 | 0.048 | 0.057 | 0.048 | 0.052 | 9,686.78 | 551,640.45 |
3/22/24 | 0.052 | 0.054 | 0.047 | 0.048 | 1,312.33 | 513,217.66 |
3/21/24 | 0.051 | 0.055 | 0.047 | 0.052 | 3,104.56 | 546,747.81 |
3/20/24 | 0.046 | 0.052 | 0.045 | 0.051 | 2,319.57 | 540,999.14 |
3/19/24 | 0.047 | 0.055 | 0.044 | 0.046 | 11,211.72 | 485,689.58 |
3/18/24 | 0.052 | 0.052 | 0.044 | 0.047 | 1,748.59 | 500,288.58 |
3/17/24 | 0.05 | 0.056 | 0.045 | 0.052 | 5,936.33 | 547,136.18 |
3/16/24 | 0.063 | 0.065 | 0.043 | 0.05 | 22,770.1 | 526,718.82 |
3/15/24 | 0.069 | 0.069 | 0.055 | 0.063 | 12,056.35 | 672,286.33 |
3/14/24 | 0.067 | 0.073 | 0.066 | 0.069 | 4,069.73 | 734,018.23 |
3/13/24 | 0.065 | 0.067 | 0.06 | 0.067 | 14,386.99 | 707,775.76 |
3/12/24 | 0.06 | 0.069 | 0.054 | 0.065 | 16,275.48 | 684,913.63 |
3/11/24 | 0.068 | 0.074 | 0.058 | 0.06 | 17,471.57 | 638,251.4 |
3/10/24 | 0.067 | 0.08 | 0.066 | 0.068 | 6,210.45 | 721,024.01 |
3/9/24 | 0.064 | 0.073 | 0.061 | 0.067 | 11,643.61 | 705,522.59 |
3/8/24 | 0.064 | 0.067 | 0.062 | 0.064 | 4,408.54 | 682,870.26 |
3/7/24 | 0.06 | 0.066 | 0.058 | 0.064 | 2,891.78 | 674,307.28 |
3/6/24 | 0.057 | 0.067 | 0.056 | 0.06 | 8,687.56 | 638,971.51 |
3/5/24 | 0.063 | 0.068 | 0.056 | 0.057 | 13,806.6 | 601,861.05 |
3/4/24 | 0.073 | 0.074 | 0.044 | 0.063 | 40,516.97 | 663,529.38 |
3/3/24 | 0.076 | 0.076 | 0.067 | 0.073 | 7,417.98 | 772,321.05 |
3/2/24 | 0.071 | 0.082 | 0.066 | 0.076 | 13,050.45 | 807,990.9 |
3/1/24 | 0.065 | 0.108 | 0.063 | 0.071 | 38,621.49 | 757,354.76 |
2/29/24 | 0.076 | 0.078 | 0.062 | 0.065 | 19,501.54 | 688,148.68 |
2/28/24 | 0.076 | 0.077 | 0.059 | 0.076 | 33,541.32 | 806,528.12 |
2/27/24 | 0.077 | 0.082 | 0.07 | 0.076 | 11,710.73 | 809,397.34 |
2/26/24 | 0.075 | 0.128 | 0.07 | 0.077 | 77,374.75 | 816,722.64 |
2/25/24 | 0.068 | 0.091 | 0.056 | 0.075 | 42,989.58 | 799,039.97 |
2/24/24 | 0.091 | 0.098 | 0.047 | 0.068 | 84,402.78 | 720,930.71 |
2/23/24 | 0.09 | 0.092 | 0.086 | 0.091 | 5,527.76 | 959,851.83 |
2/22/24 | 0.085 | 0.113 | 0.079 | 0.09 | 24,589.32 | 959,573.3 |
2/21/24 | 0.092 | 0.093 | 0.084 | 0.085 | 4,484.34 | 905,256.52 |
2/20/24 | 0.09 | 0.097 | 0.087 | 0.092 | 3,485.1 | 978,664.41 |
2/19/24 | 0.093 | 0.093 | 0.082 | 0.09 | 6,864.23 | 950,858.99 |
2/18/24 | 0.094 | 0.097 | 0.089 | 0.093 | 4,460.85 | 982,114.67 |
2/17/24 | 0.093 | 0.095 | 0.092 | 0.094 | 208.68 | 993,257.31 |
2/16/24 | 0.092 | 0.108 | 0.091 | 0.093 | 6,109.54 | 983,839.22 |
2/15/24 | 0.095 | 0.103 | 0.087 | 0.092 | 9,502.68 | 974,260.08 |
2/14/24 | 0.098 | 0.103 | 0.094 | 0.095 | 3,561.58 | 1,007,867.53 |
2/13/24 | 0.095 | 0.106 | 0.09 | 0.098 | 4,648.27 | 1,037,952.53 |
2/12/24 | 0.091 | 0.097 | 0.091 | 0.095 | 766.48 | 1,011,273.06 |
2/11/24 | 0.101 | 0.101 | 0.086 | 0.091 | 5,317.86 | 967,797.12 |
2/10/24 | 0.102 | 0.102 | 0.085 | 0.101 | 5,537.77 | 1,068,649.66 |
2/9/24 | 0.096 | 0.105 | 0.092 | 0.102 | 5,974.63 | 1,082,192.19 |
2/8/24 | 0.09 | 0.096 | 0.09 | 0.096 | 392.63 | 1,019,581 |
2/7/24 | 0.089 | 0.092 | 0.089 | 0.09 | 736.36 | 957,833.15 |
2/6/24 | 0.088 | 0.095 | 0.088 | 0.089 | 1,310.93 | 947,702.49 |
2/5/24 | 0.092 | 0.095 | 0.081 | 0.088 | 4,822.45 | 938,182.62 |
2/4/24 | 0.092 | 0.109 | 0.089 | 0.092 | 3,734.32 | 975,395.88 |
2/3/24 | 0.09 | 0.103 | 0.09 | 0.092 | 3,049.91 | 972,761.22 |
2/2/24 | 0.092 | 0.094 | 0.09 | 0.09 | 923.09 | 954,836.97 |
2/1/24 | 0.093 | 0.098 | 0.086 | 0.092 | 5,199.62 | 980,466.2 |
1/31/24 | 0.096 | 0.105 | 0.086 | 0.093 | 4,330.75 | 987,000.48 |
1/30/24 | 0.1 | 0.1 | 0.096 | 0.096 | 286.67 | 1,019,260.4 |
1/29/24 | 0.096 | 0.104 | 0.091 | 0.1 | 4,175.54 | 1,062,714.93 |
1/28/24 | 0.092 | 0.1 | 0.087 | 0.096 | 6,220.12 | 1,015,717.15 |
1/27/24 | 0.094 | 0.105 | 0.082 | 0.092 | 5,506.06 | 979,827.83 |