Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
5/3/24 | 0.036 | 0.039 | 0.036 | 0.038 | 257,713.6 | 6,793,799.64 |
5/2/24 | 0.036 | 0.038 | 0.034 | 0.036 | 400,926.34 | 6,413,221.89 |
5/1/24 | 0.037 | 0.037 | 0.034 | 0.036 | 243,206.64 | 6,471,749.43 |
4/30/24 | 0.039 | 0.039 | 0.036 | 0.037 | 317,552.87 | 6,510,637.25 |
4/29/24 | 0.037 | 0.039 | 0.034 | 0.039 | 485,486.44 | 6,871,193.43 |
4/28/24 | 0.037 | 0.041 | 0.036 | 0.037 | 404,637.81 | 6,625,994.21 |
4/27/24 | 0.038 | 0.038 | 0.035 | 0.037 | 149,520.01 | 6,667,695.82 |
4/26/24 | 0.038 | 0.038 | 0.036 | 0.038 | 125,430.28 | 6,684,029.73 |
4/25/24 | 0.038 | 0.039 | 0.035 | 0.038 | 223,114.81 | 6,853,130.86 |
4/24/24 | 0.039 | 0.042 | 0.037 | 0.038 | 271,217.05 | 6,829,803.35 |
4/23/24 | 0.043 | 0.044 | 0.039 | 0.039 | 441,788.6 | 6,882,573.23 |
4/22/24 | 0.041 | 0.043 | 0.038 | 0.043 | 281,788.96 | 7,575,093.99 |
4/21/24 | 0.041 | 0.042 | 0.041 | 0.041 | 274,327.63 | 7,347,202.24 |
4/20/24 | 0.036 | 0.041 | 0.036 | 0.041 | 222,021.3 | 7,325,637.39 |
4/19/24 | 0.039 | 0.04 | 0.036 | 0.036 | 489,853.64 | 6,445,023.27 |
4/18/24 | 0.04 | 0.04 | 0.034 | 0.039 | 572,006.01 | 6,991,464.77 |
4/17/24 | 0.041 | 0.042 | 0.037 | 0.04 | 384,629.98 | 7,192,303.66 |
4/16/24 | 0.039 | 0.044 | 0.037 | 0.041 | 596,279.97 | 7,373,380.88 |
4/15/24 | 0.045 | 0.045 | 0.038 | 0.039 | 876,177.63 | 6,538,728.21 |
4/14/24 | 0.042 | 0.045 | 0.035 | 0.045 | 1,511,127.22 | 7,477,195.51 |
4/13/24 | 0.053 | 0.053 | 0.038 | 0.043 | 2,263,959.92 | 7,151,494.97 |
4/12/24 | 0.063 | 0.065 | 0.049 | 0.053 | 1,974,964.55 | 8,860,849.5 |
4/11/24 | 0.066 | 0.071 | 0.059 | 0.063 | 2,844,985.08 | 10,575,424.91 |
4/10/24 | 0.07 | 0.071 | 0.063 | 0.066 | 503,844.84 | 10,956,328.58 |
4/9/24 | 0.073 | 0.073 | 0.065 | 0.07 | 421,837 | 11,631,601.82 |
4/8/24 | 0.073 | 0.075 | 0.066 | 0.073 | 823,659.28 | 12,163,825.18 |
4/7/24 | 0.073 | 0.076 | 0.068 | 0.073 | 778,056.75 | 12,248,451.61 |
4/6/24 | 0.072 | 0.073 | 0.066 | 0.073 | 1,460,799.72 | 12,262,026.64 |
4/5/24 | 0.078 | 0.079 | 0.065 | 0.073 | 1,451,363.18 | 12,147,076.22 |
4/4/24 | 0.077 | 0.087 | 0.07 | 0.078 | 3,423,328.05 | 13,112,839.81 |
4/3/24 | 0.093 | 0.093 | 0.077 | 0.078 | 2,982,160.96 | 13,048,985.68 |
4/2/24 | 0.103 | 0.107 | 0.086 | 0.093 | 1,478,216.03 | 15,565,380.03 |
4/1/24 | 0.106 | 0.11 | 0.098 | 0.103 | 2,260,190.92 | 17,170,853.28 |
3/31/24 | 0.107 | 0.114 | 0.101 | 0.106 | 1,011,724.37 | 17,650,947.92 |
3/30/24 | 0.106 | 0.116 | 0.099 | 0.107 | 1,368,352.93 | 17,885,635.9 |
3/29/24 | 0.109 | 0.109 | 0.099 | 0.106 | 2,667,555.03 | 17,761,125.52 |
3/28/24 | 0.127 | 0.127 | 0.101 | 0.109 | 10,182,009.44 | 18,202,314.64 |
3/27/24 | 0.101 | 0.139 | 0.093 | 0.126 | 55,437,336.95 | 21,051,754.91 |
3/26/24 | 0.093 | 0.108 | 0.091 | 0.101 | 1,278,573.11 | 16,919,438.18 |
3/25/24 | 0.097 | 0.103 | 0.093 | 0.093 | 397,908.36 | 15,515,064.74 |
3/24/24 | 0.097 | 0.098 | 0.089 | 0.097 | 111,368.21 | 16,256,342.04 |
3/23/24 | 0.088 | 0.098 | 0.084 | 0.097 | 135,023.01 | 16,235,078.71 |
3/22/24 | 0.096 | 0.1 | 0.086 | 0.088 | 340,306.46 | 14,648,795.56 |
3/21/24 | 0.099 | 0.103 | 0.088 | 0.096 | 420,922.52 | 16,128,019.17 |
3/20/24 | 0.085 | 0.1 | 0.077 | 0.099 | 518,304.42 | 16,623,995.68 |
3/19/24 | 0.096 | 0.096 | 0.079 | 0.085 | 653,032.36 | 14,245,868.02 |
3/18/24 | 0.09 | 0.106 | 0.088 | 0.096 | 1,333,371.44 | 16,014,378.39 |
3/17/24 | 0.092 | 0.101 | 0.081 | 0.09 | 714,644.43 | 15,101,238.61 |
3/16/24 | 0.099 | 0.103 | 0.086 | 0.092 | 535,426.06 | 15,316,623.98 |
3/15/24 | 0.096 | 0.106 | 0.086 | 0.099 | 832,026.67 | 16,569,327.39 |
3/14/24 | 0.098 | 0.109 | 0.091 | 0.096 | 764,048.1 | 16,027,649.77 |
3/13/24 | 0.097 | 0.109 | 0.091 | 0.098 | 1,241,027.71 | 16,459,574.02 |
3/12/24 | 0.099 | 0.104 | 0.09 | 0.097 | 3,122,819.09 | 14,468,194.86 |
3/11/24 | 0.094 | 0.11 | 0.086 | 0.099 | 2,534,572.67 | 14,885,965.57 |
3/10/24 | 0.097 | 0.111 | 0.088 | 0.094 | 3,945,970.01 | 14,088,190.78 |
3/9/24 | 0.085 | 0.105 | 0.078 | 0.097 | 4,111,596.52 | 14,540,563.32 |
3/8/24 | 0.079 | 0.09 | 0.075 | 0.085 | 6,179,436.24 | 12,726,631.1 |
3/7/24 | 0.068 | 0.082 | 0.065 | 0.079 | 1,729,832.48 | 11,883,105.01 |
3/6/24 | 0.063 | 0.07 | 0.061 | 0.068 | 786,821.41 | 10,241,606.15 |
3/5/24 | 0.081 | 0.085 | 0.06 | 0.063 | 3,600,567.43 | 9,427,367.73 |
3/4/24 | 0.071 | 0.088 | 0.069 | 0.082 | 5,261,345.06 | 12,265,401.98 |
3/3/24 | 0.071 | 0.087 | 0.067 | 0.071 | 7,680,181.38 | 10,643,425.68 |
3/2/24 | 0.065 | 0.074 | 0.062 | 0.071 | 1,554,863.67 | 10,582,211.37 |
3/1/24 | 0.059 | 0.065 | 0.059 | 0.065 | 492,773.98 | 9,729,699.92 |
2/29/24 | 0.057 | 0.062 | 0.056 | 0.059 | 594,410.98 | 8,820,147.12 |
2/28/24 | 0.059 | 0.064 | 0.056 | 0.057 | 1,384,709.49 | 8,463,736.75 |
2/27/24 | 0.054 | 0.059 | 0.053 | 0.059 | 583,982.64 | 8,765,057.69 |
2/26/24 | 0.053 | 0.055 | 0.052 | 0.054 | 391,599.68 | 8,021,996.56 |
2/25/24 | 0.05 | 0.054 | 0.047 | 0.053 | 372,557.31 | 7,887,511.43 |
2/24/24 | 0.049 | 0.051 | 0.047 | 0.05 | 233,141.62 | 7,466,793.85 |
2/23/24 | 0.05 | 0.052 | 0.046 | 0.049 | 367,607.82 | 7,392,439.67 |
2/22/24 | 0.05 | 0.052 | 0.047 | 0.05 | 413,784.46 | 7,507,774.24 |
2/21/24 | 0.051 | 0.051 | 0.047 | 0.05 | 179,410.5 | 7,506,265.59 |
2/20/24 | 0.05 | 0.052 | 0.048 | 0.051 | 516,507.14 | 7,662,675.98 |
2/19/24 | 0.046 | 0.052 | 0.046 | 0.05 | 626,912.15 | 7,552,560.94 |
2/18/24 | 0.049 | 0.049 | 0.046 | 0.046 | 169,856.17 | 6,926,645.19 |
2/17/24 | 0.049 | 0.05 | 0.047 | 0.049 | 208,322.17 | 7,381,771.66 |
2/16/24 | 0.049 | 0.05 | 0.047 | 0.049 | 217,858.8 | 7,373,486.27 |
2/15/24 | 0.05 | 0.052 | 0.048 | 0.049 | 732,525.31 | 7,376,508.91 |
2/14/24 | 0.048 | 0.051 | 0.048 | 0.05 | 261,225.83 | 7,423,819.11 |
2/13/24 | 0.047 | 0.05 | 0.046 | 0.048 | 180,428.4 | 7,194,043.55 |
2/12/24 | 0.051 | 0.051 | 0.046 | 0.047 | 231,520.65 | 6,412,432.12 |
2/11/24 | 0.051 | 0.051 | 0.049 | 0.051 | 109,293.24 | 6,870,382.87 |
2/10/24 | 0.05 | 0.051 | 0.048 | 0.051 | 132,094.52 | 6,897,616.69 |
2/9/24 | 0.05 | 0.051 | 0.049 | 0.05 | 170,392.68 | 6,763,706.21 |
2/8/24 | 0.049 | 0.051 | 0.048 | 0.05 | 341,509.97 | 6,811,629.8 |
2/7/24 | 0.05 | 0.05 | 0.047 | 0.049 | 888,350.68 | 6,591,957.18 |
2/6/24 | 0.048 | 0.056 | 0.047 | 0.05 | 2,916,543.37 | 6,768,118.4 |
2/5/24 | 0.048 | 0.049 | 0.048 | 0.048 | 135,433.08 | 6,568,952.17 |
2/4/24 | 0.049 | 0.049 | 0.048 | 0.048 | 141,957.34 | 6,568,438.68 |