Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
4/21/24 | 0.092 | 0.093 | 0.07 | 0.073 | 2,310.63 | 20,654,176.61 |
4/20/24 | 0.092 | 0.093 | 0.091 | 0.092 | 10,763.04 | 26,060,679.81 |
4/18/24 | 0.093 | 0.096 | 0.09 | 0.091 | 9,555.6 | 25,758,186.39 |
4/13/24 | 0.105 | 0.109 | 0.095 | 0.101 | 3,028.78 | 28,558,265.62 |
4/10/24 | 0.118 | 0.118 | 0.107 | 0.108 | 12,219.05 | 30,543,666.53 |
4/9/24 | 0.098 | 0.12 | 0.087 | 0.118 | 7,176.88 | 33,271,949.88 |
3/23/24 | 0.086 | 0.091 | 0.086 | 0.088 | 3,047.32 | 24,987,542.95 |
3/20/24 | 0.09 | 0.097 | 0.087 | 0.096 | 3,972.26 | 27,107,930.65 |
3/17/24 | 0.107 | 0.111 | 0.102 | 0.11 | 5,630.45 | 31,129,701.64 |
3/14/24 | 0.12 | 0.121 | 0.113 | 0.117 | 2,416.89 | 33,164,315.34 |
3/12/24 | 0.119 | 0.119 | 0.113 | 0.117 | 2,658.37 | 33,117,615.23 |
8/3/21 | 0.175 | 0.183 | 0.171 | 0.179 | 37,783.58 | 49,963,023.3 |
8/2/21 | 0.18 | 0.184 | 0.174 | 0.174 | 114,539.76 | 48,666,617.19 |
8/1/21 | 0.195 | 0.198 | 0.178 | 0.18 | 132,283.65 | 50,214,665.02 |
7/31/21 | 0.206 | 0.206 | 0.195 | 0.196 | 140,054.7 | 54,616,543.6 |
7/30/21 | 0.202 | 0.205 | 0.191 | 0.205 | 181,088.99 | 57,237,989.13 |
7/29/21 | 0.207 | 0.211 | 0.2 | 0.202 | 235,778.73 | 56,400,995.47 |
7/28/21 | 0.205 | 0.213 | 0.202 | 0.208 | 875,387.97 | 57,887,221.6 |
7/27/21 | 0.2 | 0.205 | 0.192 | 0.205 | 292,622.21 | 57,239,647.28 |
7/26/21 | 0.193 | 0.219 | 0.192 | 0.2 | 110,159.93 | 55,822,744.95 |
7/25/21 | 0.188 | 0.193 | 0.185 | 0.193 | 499,675.35 | 53,679,044.29 |
7/24/21 | 0.183 | 0.189 | 0.182 | 0.188 | 269,544.32 | 52,512,943.08 |
7/23/21 | 0.179 | 0.183 | 0.177 | 0.183 | 231,134.91 | 50,964,121.7 |
7/22/21 | 0.165 | 0.18 | 0.164 | 0.179 | 367,747.81 | 49,973,303.27 |
7/21/21 | 0.156 | 0.171 | 0.154 | 0.165 | 488,022.76 | 45,890,726.64 |
7/20/21 | 0.16 | 0.161 | 0.153 | 0.156 | 250,210.67 | 43,364,551.5 |
7/19/21 | 0.165 | 0.169 | 0.159 | 0.16 | 540,466.98 | 44,615,706.84 |
7/18/21 | 0.161 | 0.166 | 0.161 | 0.165 | 144,713.11 | 45,952,003.45 |
7/17/21 | 0.163 | 0.165 | 0.16 | 0.161 | 112,886.72 | 44,866,759.25 |
7/16/21 | 0.171 | 0.173 | 0.154 | 0.163 | 134,394.14 | 45,253,229.27 |
7/15/21 | 0.17 | 0.177 | 0.163 | 0.171 | 284,296.58 | 45,255,464.35 |
7/14/21 | 0.171 | 0.171 | 0.162 | 0.17 | 181,309.75 | 47,206,281.82 |
7/13/21 | 0.173 | 0.174 | 0.169 | 0.171 | 293,194.37 | 47,476,919.69 |
7/12/21 | 0.175 | 0.178 | 0.167 | 0.173 | 347,364.97 | 48,113,898.46 |
7/11/21 | 0.173 | 0.177 | 0.171 | 0.175 | 684,334.14 | 48,633,817.26 |
7/10/21 | 0.175 | 0.177 | 0.167 | 0.172 | 43,996.91 | 47,899,437.23 |
7/9/21 | 0.155 | 0.178 | 0.152 | 0.175 | 492,678.54 | 48,656,370.34 |
7/8/21 | 0.174 | 0.174 | 0.153 | 0.154 | 117,181.69 | 42,881,694.27 |
7/7/21 | 0.181 | 0.184 | 0.174 | 0.174 | 352,943.58 | 48,237,358.94 |
7/6/21 | 0.179 | 0.186 | 0.178 | 0.18 | 41,206.88 | 50,096,685.76 |
7/5/21 | 0.187 | 0.187 | 0.176 | 0.179 | 587,623.08 | 49,843,468.87 |
7/4/21 | 0.185 | 0.191 | 0.181 | 0.187 | 319,944.87 | 52,043,733.58 |
7/3/21 | 0.181 | 0.185 | 0.168 | 0.185 | 122,305.16 | 51,324,538.12 |
7/2/21 | 0.185 | 0.187 | 0.177 | 0.181 | 735,922.98 | 50,358,722.67 |
7/1/21 | 0.194 | 0.194 | 0.174 | 0.185 | 135,800.91 | 51,384,313.84 |
6/30/21 | 0.198 | 0.2 | 0.188 | 0.194 | 767,387.74 | 53,746,951.66 |
6/29/21 | 0.186 | 0.199 | 0.185 | 0.198 | 248,885.81 | 55,079,327.43 |
6/28/21 | 0.188 | 0.195 | 0.185 | 0.186 | 629,816.53 | 51,694,066.04 |
6/27/21 | 0.181 | 0.189 | 0.18 | 0.187 | 201,561.88 | 52,055,703.53 |
6/26/21 | 0.161 | 0.181 | 0.153 | 0.181 | 255,270.99 | 50,185,294.64 |
6/25/21 | 0.164 | 0.168 | 0.154 | 0.161 | 352,571.15 | 44,621,595.04 |
6/24/21 | 0.162 | 0.171 | 0.159 | 0.165 | 229,145.05 | 45,701,906.16 |
6/23/21 | 0.177 | 0.19 | 0.162 | 0.162 | 138,201.24 | 44,923,166.53 |
6/22/21 | 0.163 | 0.181 | 0.147 | 0.177 | 337,134.25 | 49,219,674.81 |
6/21/21 | 0.178 | 0.178 | 0.158 | 0.163 | 479,622.81 | 45,279,129.09 |
6/20/21 | 0.175 | 0.18 | 0.166 | 0.178 | 329,349.23 | 49,368,131.01 |
6/19/21 | 0.176 | 0.18 | 0.172 | 0.175 | 204,961.68 | 48,672,635 |
6/18/21 | 0.185 | 0.188 | 0.174 | 0.176 | 183,960.38 | 48,981,048.76 |
6/17/21 | 0.193 | 0.198 | 0.18 | 0.185 | 288,577.56 | 51,494,559.13 |
6/16/21 | 0.219 | 0.22 | 0.192 | 0.193 | 263,000.52 | 53,596,553.13 |
6/15/21 | 0.208 | 0.22 | 0.198 | 0.22 | 133,819.29 | 61,029,080.58 |
6/14/21 | 0.229 | 0.235 | 0.206 | 0.208 | 478,708.23 | 57,647,678.72 |
6/13/21 | 0.207 | 0.229 | 0.201 | 0.229 | 148,754.98 | 63,720,978.53 |
6/12/21 | 0.218 | 0.219 | 0.199 | 0.207 | 402,724.55 | 57,451,585.37 |
6/11/21 | 0.206 | 0.228 | 0.202 | 0.217 | 248,926.56 | 60,384,470.4 |
6/10/21 | 0.21 | 0.218 | 0.202 | 0.206 | 404,898.96 | 57,062,871.81 |
6/9/21 | 0.194 | 0.215 | 0.189 | 0.209 | 261,590.26 | 58,096,342.61 |
6/7/21 | 0.205 | 0.218 | 0.196 | 0.197 | 347,012.24 | 54,567,042.27 |
6/6/21 | 0.202 | 0.208 | 0.196 | 0.205 | 178,239.17 | 56,800,442.45 |
6/5/21 | 0.213 | 0.218 | 0.199 | 0.202 | 32,493.88 | 56,109,097.47 |
6/4/21 | 0.239 | 0.24 | 0.207 | 0.213 | 43,850.94 | 59,166,701.67 |
6/3/21 | 0.209 | 0.24 | 0.206 | 0.239 | 335,830.28 | 66,241,344.76 |
6/2/21 | 0.216 | 0.226 | 0.206 | 0.21 | 186,421.42 | 58,131,145.62 |
6/1/21 | 0.211 | 0.218 | 0.2 | 0.215 | 397,371.09 | 59,714,385.51 |
5/31/21 | 0.187 | 0.219 | 0.179 | 0.211 | 418,916.86 | 58,358,497.42 |
5/30/21 | 0.183 | 0.191 | 0.177 | 0.187 | 352,550.07 | 51,806,090.09 |
5/29/21 | 0.186 | 0.195 | 0.178 | 0.183 | 363,139.4 | 50,608,066.92 |
5/28/21 | 0.2 | 0.202 | 0.181 | 0.185 | 139,431.14 | 51,374,011.3 |
5/27/21 | 0.204 | 0.21 | 0.194 | 0.2 | 307,431.77 | 55,391,117.19 |
5/26/21 | 0.2 | 0.211 | 0.196 | 0.204 | 391,119.01 | 56,628,599.47 |
5/25/21 | 0.198 | 0.207 | 0.19 | 0.199 | 134,498.57 | 55,167,405.76 |
5/24/21 | 0.215 | 0.246 | 0.194 | 0.197 | 217,464.65 | 54,732,060.68 |
5/23/21 | 0.201 | 0.216 | 0.183 | 0.215 | 259,664.54 | 59,545,487.24 |
5/22/21 | 0.193 | 0.208 | 0.182 | 0.201 | 151,135.24 | 55,803,466.97 |
5/21/21 | 0.218 | 0.226 | 0.173 | 0.193 | 227,766.61 | 53,343,106.46 |
5/19/21 | 0.219 | 0.226 | 0.156 | 0.19 | 103,619.65 | 52,695,610.61 |
5/19/21 | 0.219 | 0.226 | 0.156 | 0.19 | 103,619.65 | 52,695,610.61 |
5/19/21 | 0.219 | 0.226 | 0.156 | 0.19 | 103,619.65 | 52,695,610.61 |
5/19/21 | 0.219 | 0.226 | 0.156 | 0.19 | 103,619.65 | 52,695,610.61 |
5/18/21 | 0.225 | 0.235 | 0.216 | 0.22 | 163,668.63 | 60,808,992.84 |