Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
3/27/24 | 0.116 | 0.117 | 0.11 | 0.111 | 63,388.13 | 43,369,031.04 |
3/26/24 | 0.117 | 0.119 | 0.11 | 0.116 | 65,819.13 | 45,034,891.74 |
3/25/24 | 0.106 | 0.119 | 0.106 | 0.117 | 76,723.17 | 45,644,291.3 |
3/24/24 | 0.11 | 0.117 | 0.1 | 0.106 | 68,989.03 | 41,439,118.3 |
3/23/24 | 0.122 | 0.13 | 0.1 | 0.11 | 92,414.2 | 42,796,281.92 |
3/22/24 | 0.123 | 0.13 | 0.12 | 0.122 | 80,357.62 | 47,574,008.72 |
3/21/24 | 0.124 | 0.13 | 0.12 | 0.123 | 81,226.05 | 47,965,276.15 |
3/20/24 | 0.104 | 0.13 | 0.104 | 0.124 | 77,745.53 | 48,198,340.98 |
3/19/24 | 0.114 | 0.123 | 0.086 | 0.104 | 96,682.6 | 40,567,984.91 |
3/18/24 | 0.119 | 0.119 | 0.106 | 0.114 | 89,000.21 | 44,240,524.83 |
3/17/24 | 0.13 | 0.131 | 0.072 | 0.119 | 112,278.55 | 46,196,773.28 |
3/16/24 | 0.131 | 0.132 | 0.12 | 0.13 | 89,858.32 | 50,494,419.8 |
3/15/24 | 0.141 | 0.141 | 0.119 | 0.131 | 104,576.31 | 50,952,942.03 |
3/14/24 | 0.13 | 0.15 | 0.115 | 0.141 | 76,556.87 | 54,981,997.97 |
3/13/24 | 0.138 | 0.14 | 0.125 | 0.13 | 97,245.25 | 50,512,143.65 |
3/12/24 | 0.147 | 0.152 | 0.129 | 0.138 | 107,070.53 | 53,681,438.3 |
3/11/24 | 0.149 | 0.15 | 0.143 | 0.147 | 91,263.45 | 57,335,550.41 |
3/10/24 | 0.152 | 0.155 | 0.141 | 0.149 | 80,142.51 | 57,893,098.58 |
3/9/24 | 0.146 | 0.156 | 0.14 | 0.152 | 69,447.23 | 59,029,732.83 |
3/8/24 | 0.147 | 0.153 | 0.135 | 0.146 | 96,093.4 | 56,899,443.16 |
3/7/24 | 0.144 | 0.153 | 0.139 | 0.147 | 78,630.02 | 57,282,037.75 |
3/6/24 | 0.155 | 0.161 | 0.138 | 0.144 | 86,598.21 | 56,125,854.32 |
3/5/24 | 0.17 | 0.17 | 0.148 | 0.155 | 91,197.52 | 60,345,141.66 |
3/4/24 | 0.174 | 0.174 | 0.136 | 0.17 | 128,353.66 | 65,982,407.69 |
3/3/24 | 0.177 | 0.187 | 0.167 | 0.174 | 78,889.01 | 67,760,497.79 |
3/2/24 | 0.171 | 0.189 | 0.155 | 0.177 | 75,614.1 | 68,950,732.06 |
3/1/24 | 0.187 | 0.192 | 0.158 | 0.171 | 157,552.86 | 66,552,926 |
2/29/24 | 0.185 | 0.19 | 0.179 | 0.187 | 109,502.7 | 72,978,311.94 |
2/28/24 | 0.197 | 0.199 | 0.173 | 0.185 | 171,018.91 | 71,928,086.61 |
2/27/24 | 0.201 | 0.201 | 0.189 | 0.197 | 141,567.9 | 76,844,002.33 |
2/26/24 | 0.194 | 0.203 | 0.19 | 0.201 | 134,453.22 | 78,205,803.08 |
2/25/24 | 0.193 | 0.209 | 0.19 | 0.194 | 103,938.04 | 75,502,835.69 |
2/24/24 | 0.199 | 0.21 | 0.185 | 0.193 | 88,522.77 | 75,229,084 |
2/23/24 | 0.189 | 0.209 | 0.189 | 0.199 | 116,664.44 | 77,652,228.51 |
2/22/24 | 0.185 | 0.198 | 0.175 | 0.189 | 87,744.16 | 73,463,609.02 |
2/21/24 | 0.19 | 0.197 | 0.174 | 0.185 | 94,016.76 | 72,107,991.83 |
2/20/24 | 0.206 | 0.206 | 0.18 | 0.19 | 92,561.41 | 73,959,400.84 |
2/19/24 | 0.186 | 0.209 | 0.185 | 0.206 | 96,025.82 | 80,184,969.45 |
2/18/24 | 0.2 | 0.2 | 0.178 | 0.186 | 76,349.12 | 72,254,976.11 |
2/17/24 | 0.173 | 0.215 | 0.171 | 0.2 | 108,334.95 | 77,696,191.13 |
2/16/24 | 0.208 | 0.213 | 0.161 | 0.173 | 109,800.07 | 67,154,814.19 |
2/15/24 | 0.226 | 0.235 | 0.2 | 0.208 | 97,386.48 | 80,855,495.62 |
2/14/24 | 0.202 | 0.255 | 0.195 | 0.226 | 145,210.45 | 88,080,582.12 |
2/13/24 | 0.198 | 0.21 | 0.185 | 0.202 | 132,329.93 | 78,765,833.82 |
2/12/24 | 0.231 | 0.244 | 0.159 | 0.198 | 180,489.64 | 77,040,092.59 |
2/11/24 | 0.24 | 0.24 | 0.227 | 0.231 | 108,771.14 | 89,988,653.07 |
2/10/24 | 0.238 | 0.258 | 0.217 | 0.24 | 148,579.56 | 93,448,941.12 |
2/9/24 | 0.243 | 0.259 | 0.23 | 0.238 | 133,202.73 | 92,709,133.98 |
2/8/24 | 0.212 | 0.259 | 0.206 | 0.243 | 131,308.21 | 94,649,313.6 |
2/7/24 | 0.24 | 0.244 | 0.21 | 0.212 | 132,509.78 | 82,367,214.3 |
2/6/24 | 0.211 | 0.254 | 0.211 | 0.24 | 99,825.07 | 93,398,772.36 |
2/5/24 | 0.19 | 0.277 | 0.189 | 0.211 | 393,533.24 | 82,301,874.04 |
2/4/24 | 0.171 | 0.213 | 0.165 | 0.19 | 130,774.45 | 73,838,463.01 |
2/3/24 | 0.136 | 0.185 | 0.131 | 0.171 | 108,533.32 | 66,617,572.87 |
2/2/24 | 0.127 | 0.143 | 0.122 | 0.136 | 85,672.95 | 52,867,186.22 |
2/1/24 | 0.122 | 0.135 | 0.12 | 0.127 | 88,773.67 | 49,490,418.2 |
1/31/24 | 0.127 | 0.135 | 0.12 | 0.122 | 85,632.15 | 47,402,484.8 |
1/30/24 | 0.122 | 0.128 | 0.119 | 0.127 | 87,521.1 | 49,595,463.41 |
1/29/24 | 0.134 | 0.134 | 0.117 | 0.122 | 53,696.97 | 47,597,781.58 |
1/28/24 | 0.129 | 0.138 | 0.128 | 0.134 | 12,629.29 | 52,112,615.69 |
1/27/24 | 0.114 | 0.14 | 0.114 | 0.129 | 33,918.82 | 50,058,816.43 |
1/26/24 | 0.129 | 0.13 | 0.105 | 0.114 | 45,743.9 | 44,340,768.07 |
1/25/24 | 0.217 | 0.218 | 0.099 | 0.129 | 67,744.85 | 50,103,919.73 |
1/24/24 | 0.076 | 0.251 | 0.075 | 0.217 | 77,133.92 | 84,424,684.28 |
1/23/24 | 0.075 | 0.077 | 0.069 | 0.076 | 64,966.95 | 29,549,514.06 |
1/22/24 | 0.074 | 0.079 | 0.059 | 0.075 | 59,260.58 | 29,013,448.69 |
1/21/24 | 0.074 | 0.077 | 0.071 | 0.074 | 63,201.85 | 28,777,008.73 |
1/20/24 | 0.073 | 0.075 | 0.073 | 0.074 | 66,046.19 | 28,611,373.35 |
1/19/24 | 0.077 | 0.077 | 0.071 | 0.073 | 54,003.38 | 28,499,633.13 |
1/18/24 | 0.078 | 0.078 | 0.073 | 0.077 | 54,721 | 29,797,570.66 |
1/17/24 | 0.074 | 0.078 | 0.073 | 0.078 | 56,372.59 | 30,214,752.44 |
1/16/24 | 0.073 | 0.077 | 0.073 | 0.074 | 54,936.62 | 28,774,265.84 |
1/15/24 | 0.074 | 0.078 | 0.073 | 0.073 | 51,410.11 | 28,584,165.98 |
1/14/24 | 0.075 | 0.077 | 0.073 | 0.074 | 55,219.48 | 28,852,981.65 |
1/13/24 | 0.073 | 0.076 | 0.072 | 0.075 | 54,648.13 | 29,268,692.97 |
1/12/24 | 0.073 | 0.076 | 0.071 | 0.073 | 48,649.41 | 28,309,276.6 |
1/11/24 | 0.073 | 0.076 | 0.071 | 0.073 | 49,675.02 | 28,581,500.1 |
1/10/24 | 0.075 | 0.077 | 0.071 | 0.073 | 53,303.83 | 28,341,743.38 |
1/9/24 | 0.077 | 0.077 | 0.073 | 0.075 | 50,165.47 | 29,336,253.63 |
1/8/24 | 0.073 | 0.079 | 0.073 | 0.077 | 50,557.7 | 29,881,618.07 |
1/7/24 | 0.065 | 0.079 | 0.065 | 0.073 | 60,890.29 | 28,546,790.21 |
1/6/24 | 0.074 | 0.077 | 0.065 | 0.065 | 45,416.83 | 25,429,987.68 |
1/5/24 | 0.065 | 0.077 | 0.063 | 0.074 | 50,058.76 | 28,637,158.39 |
1/4/24 | 0.077 | 0.08 | 0.065 | 0.065 | 53,855.01 | 25,136,322.52 |
1/3/24 | 0.071 | 0.078 | 0.07 | 0.077 | 49,597.05 | 30,067,542.93 |
1/2/24 | 0.064 | 0.072 | 0.061 | 0.071 | 46,723.68 | 27,681,053.52 |
1/1/24 | 0.07 | 0.071 | 0.063 | 0.064 | 55,465.92 | 24,752,295.75 |
12/31/23 | 0.065 | 0.071 | 0.065 | 0.07 | 65,864.67 | 27,379,263.33 |
12/30/23 | 0.056 | 0.082 | 0.053 | 0.065 | 52,278.94 | 25,336,458.6 |
12/29/23 | 0.066 | 0.08 | 0.051 | 0.056 | 44,319.03 | 21,910,994.05 |