Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
4/25/24 | 0.197 | 0.198 | 0.19 | 0.195 | 237,215.83 | 10,169,762.48 |
4/24/24 | 0.197 | 0.203 | 0.189 | 0.197 | 212,863.61 | 10,291,206.64 |
4/23/24 | 0.217 | 0.22 | 0.189 | 0.197 | 344,410.05 | 10,309,689.84 |
4/22/24 | 0.217 | 0.237 | 0.215 | 0.217 | 290,009.47 | 11,345,589.7 |
4/21/24 | 0.223 | 0.243 | 0.213 | 0.217 | 341,057.13 | 11,362,102.75 |
4/20/24 | 0.213 | 0.224 | 0.2 | 0.223 | 226,967.8 | 11,664,167.88 |
4/19/24 | 0.202 | 0.222 | 0.196 | 0.213 | 359,851.29 | 11,143,517.85 |
4/18/24 | 0.197 | 0.205 | 0.192 | 0.202 | 258,135.03 | 10,582,497.66 |
4/17/24 | 0.213 | 0.22 | 0.195 | 0.197 | 213,860.14 | 10,282,373.13 |
4/16/24 | 0.208 | 0.219 | 0.202 | 0.213 | 224,659.36 | 11,110,665.33 |
4/15/24 | 0.211 | 0.24 | 0.203 | 0.208 | 285,907.99 | 10,898,288.39 |
4/14/24 | 0.195 | 0.22 | 0.191 | 0.211 | 268,001.51 | 11,056,418.66 |
4/13/24 | 0.231 | 0.233 | 0.184 | 0.195 | 311,420.32 | 10,207,860.11 |
4/12/24 | 0.254 | 0.254 | 0.217 | 0.231 | 375,920.89 | 12,076,989.2 |
4/11/24 | 0.263 | 0.265 | 0.249 | 0.254 | 221,385.16 | 13,283,843.55 |
4/10/24 | 0.255 | 0.264 | 0.248 | 0.263 | 248,127.74 | 13,761,903.86 |
4/9/24 | 0.274 | 0.28 | 0.248 | 0.255 | 359,417.81 | 13,353,814.64 |
4/8/24 | 0.251 | 0.289 | 0.248 | 0.274 | 490,280.56 | 14,328,712.89 |
4/7/24 | 0.27 | 0.284 | 0.249 | 0.251 | 597,373.02 | 13,131,051.83 |
4/6/24 | 0.263 | 0.276 | 0.256 | 0.27 | 279,624.63 | 14,095,738.12 |
4/5/24 | 0.275 | 0.279 | 0.26 | 0.263 | 239,825.54 | 13,730,136.08 |
4/4/24 | 0.28 | 0.289 | 0.27 | 0.275 | 375,476.3 | 14,369,133.34 |
4/3/24 | 0.284 | 0.309 | 0.277 | 0.28 | 305,918.43 | 14,638,081.51 |
4/2/24 | 0.3 | 0.319 | 0.27 | 0.284 | 422,898.93 | 14,849,738.12 |
4/1/24 | 0.307 | 0.309 | 0.277 | 0.3 | 572,959.08 | 15,694,173.47 |
3/31/24 | 0.327 | 0.332 | 0.295 | 0.307 | 615,630.41 | 16,035,003.4 |
3/30/24 | 0.336 | 0.354 | 0.324 | 0.327 | 331,654.15 | 17,087,381.8 |
3/29/24 | 0.354 | 0.355 | 0.328 | 0.336 | 340,779.07 | 17,586,430.99 |
3/28/24 | 0.359 | 0.378 | 0.349 | 0.354 | 566,338.49 | 18,515,548.12 |
3/27/24 | 0.375 | 0.384 | 0.353 | 0.359 | 563,923.62 | 18,764,839.9 |
3/26/24 | 0.386 | 0.422 | 0.373 | 0.375 | 711,134.07 | 19,586,192.44 |
3/25/24 | 0.366 | 0.406 | 0.354 | 0.386 | 571,244.58 | 20,181,359.4 |
3/24/24 | 0.356 | 0.37 | 0.338 | 0.367 | 362,982.73 | 19,173,014.06 |
3/23/24 | 0.342 | 0.38 | 0.342 | 0.356 | 498,764.3 | 18,610,584.29 |
3/22/24 | 0.392 | 0.402 | 0.341 | 0.342 | 473,171.53 | 17,900,953.02 |
3/21/24 | 0.422 | 0.454 | 0.379 | 0.392 | 573,356.27 | 20,505,946.53 |
3/20/24 | 0.333 | 0.443 | 0.327 | 0.422 | 772,462.46 | 21,929,631.42 |
3/19/24 | 0.432 | 0.443 | 0.33 | 0.333 | 860,266.27 | 17,300,275.76 |
3/18/24 | 0.446 | 0.446 | 0.391 | 0.433 | 610,611.49 | 22,451,030.41 |
3/17/24 | 0.378 | 0.496 | 0.373 | 0.465 | 1,081,431.35 | 24,166,574.48 |
3/16/24 | 0.462 | 0.506 | 0.374 | 0.374 | 907,912.5 | 19,465,297.39 |
3/15/24 | 0.52 | 0.535 | 0.371 | 0.462 | 1,810,186.84 | 24,041,383.77 |
3/14/24 | 0.547 | 0.56 | 0.461 | 0.52 | 1,771,867.61 | 27,039,133.89 |
3/13/24 | 0.506 | 0.62 | 0.471 | 0.547 | 2,169,098.81 | 28,438,936.79 |
3/12/24 | 0.374 | 0.515 | 0.362 | 0.506 | 1,853,921.27 | 26,325,401.88 |
3/11/24 | 0.358 | 0.375 | 0.339 | 0.374 | 663,173.41 | 19,450,537.25 |
3/10/24 | 0.35 | 0.382 | 0.337 | 0.358 | 490,555.84 | 18,614,843.82 |
3/9/24 | 0.351 | 0.39 | 0.341 | 0.35 | 982,413.1 | 18,185,619.4 |
3/8/24 | 0.306 | 0.356 | 0.288 | 0.351 | 699,330.02 | 18,231,638.36 |
3/7/24 | 0.259 | 0.321 | 0.257 | 0.307 | 678,615.15 | 15,952,612.8 |
3/6/24 | 0.24 | 0.304 | 0.232 | 0.259 | 878,431.04 | 13,472,623.11 |
3/5/24 | 0.242 | 0.288 | 0.211 | 0.24 | 1,124,623.47 | 12,482,065.9 |
3/4/24 | 0.242 | 0.252 | 0.232 | 0.24 | 371,962.68 | 12,466,340.47 |
3/3/24 | 0.262 | 0.269 | 0.24 | 0.242 | 453,694.08 | 12,611,249.51 |
3/2/24 | 0.262 | 0.292 | 0.236 | 0.262 | 804,693.6 | 13,644,321.92 |
3/1/24 | 0.191 | 0.277 | 0.19 | 0.262 | 815,241.94 | 13,481,269.04 |
2/29/24 | 0.176 | 0.227 | 0.172 | 0.191 | 1,091,097.71 | 9,816,433.54 |
2/28/24 | 0.17 | 0.187 | 0.167 | 0.176 | 359,479.52 | 9,077,563.72 |
2/27/24 | 0.171 | 0.184 | 0.166 | 0.17 | 347,653.24 | 8,779,363.56 |
2/26/24 | 0.194 | 0.203 | 0.17 | 0.171 | 625,351.02 | 8,761,499.99 |
2/25/24 | 0.187 | 0.197 | 0.184 | 0.194 | 355,870.99 | 9,904,136.83 |
2/24/24 | 0.195 | 0.2 | 0.175 | 0.187 | 302,669.22 | 9,560,562.83 |
2/23/24 | 0.212 | 0.219 | 0.192 | 0.195 | 483,605.69 | 9,973,316.83 |
2/22/24 | 0.199 | 0.22 | 0.193 | 0.212 | 405,456.17 | 10,815,856.47 |
2/21/24 | 0.2 | 0.212 | 0.188 | 0.199 | 455,888.47 | 10,158,009.14 |
2/20/24 | 0.201 | 0.209 | 0.183 | 0.2 | 434,793.23 | 10,214,126.6 |
2/19/24 | 0.224 | 0.227 | 0.182 | 0.201 | 781,819.09 | 10,271,784.25 |
2/18/24 | 0.157 | 0.228 | 0.155 | 0.225 | 791,152.22 | 11,476,166.98 |
2/17/24 | 0.153 | 0.171 | 0.143 | 0.157 | 437,196.58 | 8,007,769.66 |
2/16/24 | 0.138 | 0.156 | 0.136 | 0.153 | 328,831.51 | 7,824,891.62 |
2/15/24 | 0.132 | 0.143 | 0.13 | 0.138 | 259,633.57 | 7,033,842.61 |
2/14/24 | 0.121 | 0.133 | 0.121 | 0.132 | 137,881.83 | 6,733,073.19 |
2/13/24 | 0.129 | 0.137 | 0.121 | 0.121 | 170,228.55 | 6,195,938.69 |
2/12/24 | 0.119 | 0.134 | 0.114 | 0.13 | 174,949.75 | 6,647,284.83 |
2/11/24 | 0.119 | 0.123 | 0.118 | 0.119 | 147,192.08 | 6,083,232.5 |
2/10/24 | 0.117 | 0.125 | 0.111 | 0.119 | 233,880.66 | 6,085,261.72 |
2/9/24 | 0.116 | 0.118 | 0.114 | 0.116 | 135,676.05 | 5,953,440.53 |
2/8/24 | 0.122 | 0.122 | 0.114 | 0.116 | 116,985.89 | 5,912,519.46 |
2/7/24 | 0.108 | 0.123 | 0.104 | 0.122 | 228,139.72 | 6,214,140.44 |
2/6/24 | 0.11 | 0.118 | 0.107 | 0.108 | 196,190.41 | 5,514,374.54 |
2/5/24 | 0.104 | 0.116 | 0.101 | 0.11 | 184,068.13 | 5,604,438.24 |
2/4/24 | 0.109 | 0.11 | 0.103 | 0.104 | 121,024.88 | 5,290,773.57 |
2/3/24 | 0.106 | 0.109 | 0.106 | 0.109 | 156,494.62 | 5,546,824.22 |
2/2/24 | 0.109 | 0.11 | 0.106 | 0.106 | 164,434.25 | 5,412,608.7 |
2/1/24 | 0.11 | 0.113 | 0.109 | 0.109 | 143,448.04 | 5,582,794.35 |
1/31/24 | 0.114 | 0.114 | 0.107 | 0.11 | 132,865.52 | 5,621,503 |
1/30/24 | 0.115 | 0.119 | 0.112 | 0.114 | 161,400.82 | 5,847,446.07 |
1/29/24 | 0.117 | 0.117 | 0.108 | 0.115 | 181,628.95 | 5,852,541.29 |
1/28/24 | 0.118 | 0.121 | 0.116 | 0.117 | 131,446.4 | 5,979,143.85 |
1/27/24 | 0.123 | 0.125 | 0.115 | 0.118 | 164,009.76 | 6,026,935.29 |