Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
4/18/24 | 0.071 | 0.073 | 0.069 | 0.072 | 4,542,104.48 | 57,272,326.1 |
4/17/24 | 0.074 | 0.078 | 0.07 | 0.071 | 10,823,687.04 | 57,079,107.56 |
4/16/24 | 0.07 | 0.091 | 0.068 | 0.074 | 41,433,344.76 | 59,179,620.38 |
4/15/24 | 0.072 | 0.073 | 0.067 | 0.07 | 3,895,425.82 | 55,683,912.08 |
4/14/24 | 0.067 | 0.072 | 0.065 | 0.072 | 3,692,194.12 | 57,136,551.29 |
4/13/24 | 0.078 | 0.079 | 0.06 | 0.068 | 4,320,103.59 | 53,952,001.39 |
4/12/24 | 0.093 | 0.095 | 0.075 | 0.078 | 4,843,385.82 | 62,241,946.78 |
4/11/24 | 0.095 | 0.096 | 0.092 | 0.093 | 2,058,095.25 | 74,297,714.67 |
4/10/24 | 0.097 | 0.099 | 0.091 | 0.096 | 3,029,444.12 | 76,259,271.81 |
4/9/24 | 0.1 | 0.101 | 0.096 | 0.097 | 3,018,331.09 | 77,483,313.32 |
4/8/24 | 0.104 | 0.113 | 0.099 | 0.1 | 12,498,735.97 | 79,897,987.55 |
4/7/24 | 0.091 | 0.115 | 0.091 | 0.104 | 21,535,237.54 | 82,679,980 |
4/6/24 | 0.092 | 0.095 | 0.09 | 0.091 | 3,040,133.63 | 72,879,138.24 |
4/5/24 | 0.094 | 0.094 | 0.09 | 0.092 | 2,425,731.05 | 73,781,188.65 |
4/4/24 | 0.092 | 0.098 | 0.089 | 0.094 | 2,852,185.55 | 75,196,411.4 |
4/3/24 | 0.092 | 0.098 | 0.09 | 0.092 | 3,665,374.77 | 73,140,300.81 |
4/2/24 | 0.103 | 0.107 | 0.092 | 0.092 | 6,380,906.45 | 73,683,440.84 |
4/1/24 | 0.106 | 0.107 | 0.098 | 0.103 | 5,262,221.1 | 82,455,399.03 |
3/31/24 | 0.105 | 0.115 | 0.104 | 0.106 | 8,078,585.44 | 81,644,166.26 |
3/30/24 | 0.106 | 0.109 | 0.1 | 0.106 | 6,691,906.21 | 81,155,111.66 |
3/29/24 | 0.119 | 0.119 | 0.105 | 0.106 | 7,860,517.18 | 81,183,910.08 |
3/28/24 | 0.097 | 0.134 | 0.096 | 0.118 | 45,645,840.62 | 90,828,690.29 |
3/27/24 | 0.097 | 0.1 | 0.094 | 0.097 | 4,389,801.68 | 74,555,981.42 |
3/26/24 | 0.095 | 0.1 | 0.095 | 0.097 | 3,392,189.88 | 74,727,418.87 |
3/25/24 | 0.092 | 0.096 | 0.091 | 0.095 | 2,965,107.16 | 72,878,203.1 |
3/24/24 | 0.087 | 0.093 | 0.085 | 0.092 | 4,578,936.17 | 70,654,396.37 |
3/23/24 | 0.086 | 0.089 | 0.085 | 0.087 | 4,795,502.81 | 66,524,428.12 |
3/22/24 | 0.087 | 0.092 | 0.082 | 0.086 | 5,585,976.99 | 65,802,874.83 |
3/21/24 | 0.089 | 0.09 | 0.085 | 0.087 | 2,868,686.68 | 66,590,312.75 |
3/20/24 | 0.086 | 0.09 | 0.081 | 0.089 | 5,260,424.42 | 68,683,392.96 |
3/19/24 | 0.093 | 0.094 | 0.085 | 0.086 | 5,118,120.77 | 66,221,707.57 |
3/18/24 | 0.099 | 0.099 | 0.09 | 0.093 | 2,341,974.49 | 71,498,203.22 |
3/17/24 | 0.094 | 0.1 | 0.09 | 0.099 | 2,801,629.69 | 76,404,778.97 |
3/16/24 | 0.104 | 0.107 | 0.092 | 0.094 | 4,298,515.07 | 72,112,199.02 |
3/15/24 | 0.11 | 0.111 | 0.096 | 0.104 | 7,227,519.82 | 80,106,362.96 |
3/14/24 | 0.12 | 0.12 | 0.104 | 0.111 | 7,586,919.41 | 84,992,218.65 |
3/13/24 | 0.112 | 0.123 | 0.111 | 0.12 | 6,881,173.32 | 91,826,186.23 |
3/12/24 | 0.111 | 0.135 | 0.106 | 0.111 | 17,320,617.21 | 85,720,331.75 |
3/11/24 | 0.109 | 0.113 | 0.103 | 0.111 | 4,962,962.55 | 85,183,684.32 |
3/10/24 | 0.108 | 0.123 | 0.106 | 0.109 | 10,124,128.01 | 83,477,498.78 |
3/9/24 | 0.103 | 0.11 | 0.103 | 0.108 | 3,744,477.39 | 82,637,464.43 |
3/8/24 | 0.102 | 0.103 | 0.096 | 0.103 | 3,911,713.39 | 79,303,371.41 |
3/7/24 | 0.097 | 0.102 | 0.097 | 0.102 | 2,743,776.11 | 78,142,228.76 |
3/6/24 | 0.094 | 0.098 | 0.091 | 0.097 | 3,842,813.56 | 74,755,496.49 |
3/5/24 | 0.102 | 0.113 | 0.091 | 0.094 | 8,412,492.92 | 72,277,035.67 |
3/4/24 | 0.1 | 0.105 | 0.098 | 0.102 | 5,009,074.67 | 78,273,915.14 |
3/3/24 | 0.104 | 0.106 | 0.098 | 0.1 | 3,819,916.45 | 77,183,958.19 |
3/2/24 | 0.097 | 0.109 | 0.094 | 0.104 | 9,571,960.28 | 79,567,979.56 |
3/1/24 | 0.084 | 0.099 | 0.084 | 0.097 | 7,393,044.32 | 74,334,185.18 |
2/29/24 | 0.083 | 0.087 | 0.081 | 0.084 | 2,981,203.15 | 64,322,602.62 |
2/28/24 | 0.084 | 0.086 | 0.078 | 0.082 | 3,815,156.18 | 63,346,043.89 |
2/27/24 | 0.084 | 0.086 | 0.083 | 0.084 | 2,796,052.64 | 64,574,918.11 |
2/26/24 | 0.08 | 0.084 | 0.079 | 0.084 | 2,550,837.3 | 64,544,628.64 |
2/25/24 | 0.081 | 0.082 | 0.078 | 0.08 | 1,995,081.15 | 61,345,004.08 |
2/24/24 | 0.079 | 0.082 | 0.077 | 0.081 | 1,805,988.29 | 62,124,921.78 |
2/23/24 | 0.079 | 0.082 | 0.077 | 0.079 | 2,778,191.77 | 60,395,983.8 |
2/22/24 | 0.078 | 0.085 | 0.076 | 0.079 | 5,117,639.61 | 60,659,648.35 |
2/21/24 | 0.078 | 0.079 | 0.074 | 0.078 | 1,952,857.24 | 59,965,277.42 |
2/20/24 | 0.079 | 0.079 | 0.075 | 0.078 | 1,899,546.73 | 59,566,575.98 |
2/19/24 | 0.077 | 0.081 | 0.077 | 0.079 | 2,059,400.14 | 60,721,172.06 |
2/18/24 | 0.078 | 0.079 | 0.076 | 0.077 | 1,828,939.3 | 59,248,172.68 |
2/17/24 | 0.074 | 0.079 | 0.073 | 0.078 | 3,123,833.63 | 59,997,935.44 |
2/16/24 | 0.075 | 0.076 | 0.071 | 0.074 | 1,599,756.5 | 57,217,557.13 |
2/15/24 | 0.07 | 0.077 | 0.07 | 0.075 | 3,032,816.69 | 57,825,186.74 |
2/14/24 | 0.069 | 0.071 | 0.069 | 0.07 | 1,213,263.17 | 54,044,197.76 |
2/13/24 | 0.068 | 0.069 | 0.067 | 0.069 | 1,167,003.05 | 52,882,246.94 |
2/12/24 | 0.067 | 0.069 | 0.067 | 0.068 | 1,365,523.98 | 52,315,547.56 |
2/11/24 | 0.069 | 0.07 | 0.067 | 0.067 | 1,682,211.51 | 51,591,529.94 |
2/10/24 | 0.071 | 0.072 | 0.068 | 0.069 | 1,752,576.56 | 52,794,947.33 |
2/9/24 | 0.069 | 0.072 | 0.068 | 0.071 | 1,329,373.3 | 54,740,278.11 |
2/8/24 | 0.068 | 0.069 | 0.068 | 0.069 | 914,654.18 | 52,700,509.18 |
2/7/24 | 0.067 | 0.068 | 0.066 | 0.068 | 1,220,099.5 | 52,334,735.91 |
2/6/24 | 0.068 | 0.068 | 0.067 | 0.067 | 770,849.28 | 51,236,617.95 |
2/5/24 | 0.068 | 0.069 | 0.067 | 0.068 | 1,121,072.47 | 51,912,381.68 |
2/4/24 | 0.067 | 0.069 | 0.066 | 0.068 | 1,258,572.4 | 52,188,398.94 |
2/3/24 | 0.068 | 0.068 | 0.067 | 0.067 | 1,628,555.66 | 51,412,577.13 |
2/2/24 | 0.069 | 0.069 | 0.067 | 0.068 | 1,757,398.98 | 52,229,845.5 |
2/1/24 | 0.067 | 0.072 | 0.066 | 0.069 | 3,879,805.46 | 52,763,335.53 |
1/31/24 | 0.068 | 0.069 | 0.066 | 0.067 | 1,806,242.59 | 51,802,397.96 |
1/30/24 | 0.07 | 0.07 | 0.068 | 0.068 | 1,928,577.24 | 52,402,120.99 |
1/29/24 | 0.069 | 0.071 | 0.068 | 0.07 | 2,059,277.49 | 53,432,768.09 |
1/28/24 | 0.068 | 0.072 | 0.068 | 0.069 | 2,807,533.51 | 53,132,290.08 |
1/27/24 | 0.068 | 0.069 | 0.067 | 0.068 | 1,924,472.28 | 52,112,579.22 |
1/26/24 | 0.067 | 0.069 | 0.066 | 0.068 | 2,153,115.09 | 52,305,614.16 |
1/25/24 | 0.068 | 0.068 | 0.065 | 0.067 | 2,154,866.61 | 51,398,483.96 |
1/24/24 | 0.068 | 0.069 | 0.066 | 0.068 | 2,809,833.88 | 52,269,809.01 |
1/23/24 | 0.066 | 0.076 | 0.064 | 0.068 | 11,354,921.68 | 51,959,046.76 |
1/22/24 | 0.069 | 0.07 | 0.066 | 0.066 | 2,297,527.88 | 51,053,674.39 |
1/21/24 | 0.07 | 0.07 | 0.069 | 0.069 | 1,803,218.09 | 52,980,313.03 |
1/20/24 | 0.069 | 0.071 | 0.068 | 0.07 | 2,107,572.19 | 53,845,083.73 |