Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
5/3/24 | 0.083 | 0.084 | 0.082 | 0.083 | 21,648.2 | 172,867.56 |
5/2/24 | 0.082 | 0.083 | 0.082 | 0.083 | 24,407.74 | 172,198.18 |
5/1/24 | 0.084 | 0.085 | 0.082 | 0.082 | 21,373.84 | 170,998.57 |
4/30/24 | 0.086 | 0.087 | 0.084 | 0.084 | 20,529.39 | 175,409.43 |
4/29/24 | 0.086 | 0.087 | 0.085 | 0.086 | 19,542.54 | 179,274.87 |
4/28/24 | 0.086 | 0.088 | 0.085 | 0.086 | 21,694.14 | 180,170.85 |
4/27/24 | 0.085 | 0.088 | 0.085 | 0.086 | 20,960.39 | 178,317 |
4/26/24 | 0.085 | 0.085 | 0.085 | 0.085 | 23,822.21 | 177,536.65 |
4/25/24 | 0.085 | 0.086 | 0.085 | 0.085 | 18,883.05 | 177,472.7 |
4/24/24 | 0.083 | 0.086 | 0.083 | 0.085 | 20,691.95 | 177,904.62 |
4/23/24 | 0.083 | 0.084 | 0.083 | 0.083 | 25,359.62 | 173,932.84 |
4/22/24 | 0.084 | 0.084 | 0.083 | 0.084 | 24,019.38 | 174,112.84 |
4/21/24 | 0.084 | 0.084 | 0.083 | 0.083 | 23,056.79 | 174,031.8 |
4/20/24 | 0.085 | 0.09 | 0.08 | 0.084 | 22,585.68 | 174,216.77 |
4/19/24 | 0.086 | 0.087 | 0.085 | 0.085 | 21,056.63 | 178,206.88 |
4/18/24 | 0.085 | 0.086 | 0.085 | 0.086 | 22,220.45 | 179,996.25 |
4/17/24 | 0.083 | 0.086 | 0.083 | 0.085 | 22,145.11 | 177,383.3 |
4/16/24 | 0.091 | 0.092 | 0.081 | 0.083 | 23,338.31 | 173,264.67 |
4/15/24 | 0.09 | 0.092 | 0.09 | 0.091 | 18,644.08 | 189,906.19 |
4/14/24 | 0.089 | 0.09 | 0.087 | 0.09 | 17,288.25 | 188,327.49 |
4/13/24 | 0.092 | 0.093 | 0.087 | 0.089 | 20,054.12 | 185,097.14 |
4/12/24 | 0.093 | 0.093 | 0.091 | 0.092 | 17,474.09 | 192,453.87 |
4/11/24 | 0.094 | 0.094 | 0.09 | 0.093 | 20,423.32 | 193,183.83 |
4/10/24 | 0.093 | 0.095 | 0.091 | 0.094 | 15,453.2 | 195,402.12 |
4/9/24 | 0.096 | 0.096 | 0.092 | 0.093 | 14,122.98 | 193,419.5 |
4/8/24 | 0.096 | 0.097 | 0.095 | 0.096 | 18,490.19 | 200,432.67 |
4/7/24 | 0.092 | 0.105 | 0.091 | 0.096 | 23,109.73 | 199,939.63 |
4/6/24 | 0.091 | 0.094 | 0.089 | 0.092 | 22,873.76 | 191,026.03 |
4/5/24 | 0.095 | 0.095 | 0.091 | 0.091 | 16,719.7 | 189,125.99 |
4/4/24 | 0.099 | 0.1 | 0.094 | 0.095 | 17,690.52 | 197,379.01 |
4/3/24 | 0.1 | 0.1 | 0.099 | 0.099 | 16,803.25 | 207,394.79 |
4/2/24 | 0.107 | 0.116 | 0.093 | 0.1 | 20,483.1 | 207,796.19 |
4/1/24 | 0.113 | 0.113 | 0.107 | 0.107 | 18,697.63 | 223,746.72 |
3/31/24 | 0.114 | 0.115 | 0.112 | 0.113 | 22,230.31 | 234,966.67 |
3/30/24 | 0.115 | 0.115 | 0.113 | 0.114 | 20,177.93 | 238,288.93 |
3/29/24 | 0.116 | 0.122 | 0.114 | 0.115 | 20,792.76 | 239,454.27 |
3/28/24 | 0.106 | 0.12 | 0.104 | 0.117 | 33,877.28 | 243,303.37 |
3/27/24 | 0.106 | 0.108 | 0.104 | 0.106 | 36,456.74 | 220,542.59 |
3/26/24 | 0.107 | 0.113 | 0.106 | 0.106 | 38,037.71 | 221,820.95 |
3/25/24 | 0.111 | 0.111 | 0.104 | 0.107 | 36,831.31 | 223,799.44 |
3/24/24 | 0.106 | 0.116 | 0.104 | 0.111 | 39,294.51 | 231,068.13 |
3/23/24 | 0.102 | 0.117 | 0.102 | 0.106 | 30,404.84 | 221,781.44 |
3/22/24 | 0.09 | 0.119 | 0.09 | 0.102 | 41,055.71 | 212,493.61 |
3/21/24 | 0.086 | 0.091 | 0.086 | 0.09 | 37,147.29 | 188,555.9 |
3/20/24 | 0.086 | 0.088 | 0.081 | 0.086 | 36,974.66 | 179,107.61 |
3/19/24 | 0.081 | 0.09 | 0.076 | 0.086 | 37,642.12 | 178,397.94 |
3/18/24 | 0.091 | 0.095 | 0.08 | 0.081 | 35,679.52 | 168,256.64 |
3/17/24 | 0.093 | 0.093 | 0.089 | 0.092 | 41,085.62 | 191,743.74 |
3/16/24 | 0.089 | 0.11 | 0.089 | 0.093 | 42,806.58 | 194,451.7 |
3/15/24 | 0.077 | 0.103 | 0.076 | 0.089 | 37,967.38 | 185,247.99 |
3/14/24 | 0.083 | 0.086 | 0.076 | 0.077 | 37,968.55 | 160,611.91 |
3/13/24 | 0.066 | 0.111 | 0.066 | 0.083 | 47,004.96 | 172,710.66 |
3/12/24 | 0.067 | 0.067 | 0.062 | 0.066 | 38,227.12 | 137,262.45 |
3/11/24 | 0.058 | 0.071 | 0.058 | 0.067 | 39,119.47 | 140,349.3 |
3/10/24 | 0.058 | 0.059 | 0.057 | 0.058 | 36,380.57 | 120,184.51 |
3/9/24 | 0.058 | 0.059 | 0.058 | 0.058 | 28,302.22 | 121,163.62 |
3/8/24 | 0.057 | 0.058 | 0.057 | 0.058 | 36,626.65 | 120,383.95 |
3/7/24 | 0.057 | 0.058 | 0.057 | 0.058 | 39,563.59 | 120,124.83 |
3/6/24 | 0.059 | 0.059 | 0.055 | 0.057 | 37,675.28 | 119,825.3 |
3/5/24 | 0.065 | 0.066 | 0.059 | 0.059 | 32,591.32 | 122,918.83 |
3/4/24 | 0.061 | 0.066 | 0.06 | 0.065 | 30,030.22 | 135,433.49 |
3/3/24 | 0.059 | 0.064 | 0.057 | 0.061 | 35,228.38 | 127,513.88 |
3/2/24 | 0.053 | 0.063 | 0.052 | 0.059 | 33,872.56 | 122,525.63 |
3/1/24 | 0.043 | 0.058 | 0.043 | 0.053 | 26,525.96 | 110,701.44 |
2/29/24 | 0.044 | 0.045 | 0.043 | 0.043 | 32,398.34 | 89,257.35 |
2/28/24 | 0.045 | 0.045 | 0.044 | 0.044 | 37,673.63 | 92,645.15 |
2/27/24 | 0.05 | 0.053 | 0.044 | 0.045 | 36,479.46 | 93,660.45 |
2/26/24 | 0.054 | 0.054 | 0.05 | 0.05 | 28,844.25 | 104,704.56 |
2/25/24 | 0.053 | 0.054 | 0.053 | 0.053 | 29,744.57 | 111,325.38 |
2/24/24 | 0.052 | 0.054 | 0.052 | 0.053 | 30,956.8 | 110,888.42 |
2/23/24 | 0.05 | 0.052 | 0.05 | 0.052 | 26,940.12 | 108,943.86 |
2/22/24 | 0.052 | 0.052 | 0.05 | 0.05 | 24,937.39 | 104,343.04 |
2/21/24 | 0.051 | 0.052 | 0.05 | 0.052 | 25,614.42 | 108,112.79 |
2/20/24 | 0.049 | 0.051 | 0.049 | 0.051 | 28,530.05 | 105,720.47 |
2/19/24 | 0.049 | 0.05 | 0.049 | 0.049 | 29,271.68 | 102,938.83 |
2/18/24 | 0.049 | 0.05 | 0.049 | 0.049 | 27,627.14 | 102,972.84 |
2/17/24 | 0.052 | 0.052 | 0.049 | 0.049 | 35,641.29 | 102,620.6 |
2/16/24 | 0.053 | 0.053 | 0.051 | 0.051 | 30,531.3 | 107,048.23 |
2/15/24 | 0.051 | 0.053 | 0.05 | 0.053 | 33,553.7 | 109,687.01 |
2/14/24 | 0.051 | 0.051 | 0.051 | 0.051 | 30,368.05 | 105,396.99 |
2/13/24 | 0.051 | 0.053 | 0.05 | 0.051 | 32,003.86 | 106,283.76 |
2/12/24 | 0.051 | 0.051 | 0.05 | 0.051 | 27,704.24 | 105,601.93 |
2/11/24 | 0.051 | 0.051 | 0.05 | 0.051 | 33,256.5 | 105,507.71 |
2/10/24 | 0.051 | 0.051 | 0.05 | 0.051 | 32,764.83 | 105,535.14 |
2/9/24 | 0.051 | 0.051 | 0.05 | 0.051 | 33,689.42 | 105,719.99 |
2/8/24 | 0.051 | 0.052 | 0.051 | 0.051 | 29,837.43 | 106,649.81 |
2/7/24 | 0.05 | 0.052 | 0.05 | 0.051 | 31,833.59 | 106,637.88 |
2/6/24 | 0.05 | 0.051 | 0.049 | 0.05 | 34,750.65 | 105,068.76 |
2/5/24 | 0.052 | 0.052 | 0.047 | 0.05 | 31,039.81 | 104,420.21 |
2/4/24 | 0.053 | 0.066 | 0.052 | 0.052 | 42,369.31 | 108,236 |