Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
4/25/24 | 0.082 | 0.083 | 0.079 | 0.082 | 4,531,752.31 | 35,242,960.87 |
4/24/24 | 0.086 | 0.088 | 0.081 | 0.082 | 4,929,226.43 | 35,239,484.28 |
4/23/24 | 0.086 | 0.087 | 0.085 | 0.086 | 3,891,285.27 | 37,075,797.49 |
4/22/24 | 0.084 | 0.088 | 0.084 | 0.086 | 5,131,273.39 | 37,070,973.57 |
4/21/24 | 0.085 | 0.085 | 0.083 | 0.084 | 3,541,959.12 | 36,313,407.57 |
4/20/24 | 0.081 | 0.086 | 0.08 | 0.085 | 4,881,282.06 | 36,551,739.41 |
4/19/24 | 0.081 | 0.084 | 0.077 | 0.081 | 5,073,294.01 | 34,831,104.37 |
4/18/24 | 0.079 | 0.082 | 0.078 | 0.081 | 3,191,982.86 | 34,888,926.24 |
4/17/24 | 0.082 | 0.082 | 0.076 | 0.079 | 4,169,828.19 | 34,044,274.26 |
4/16/24 | 0.08 | 0.083 | 0.077 | 0.082 | 4,048,003.68 | 35,225,949.56 |
4/15/24 | 0.085 | 0.088 | 0.079 | 0.08 | 5,329,319.87 | 34,403,735.67 |
4/14/24 | 0.082 | 0.086 | 0.078 | 0.085 | 6,416,520.15 | 36,304,945.33 |
4/13/24 | 0.096 | 0.1 | 0.077 | 0.082 | 10,138,469.28 | 34,953,940.97 |
4/12/24 | 0.114 | 0.117 | 0.094 | 0.096 | 7,229,156.49 | 40,809,736.66 |
4/11/24 | 0.118 | 0.119 | 0.113 | 0.114 | 4,295,025.91 | 48,408,155.61 |
4/10/24 | 0.118 | 0.119 | 0.113 | 0.118 | 5,387,446.01 | 49,750,139.83 |
4/9/24 | 0.126 | 0.126 | 0.118 | 0.118 | 6,183,049.47 | 49,791,528.99 |
4/8/24 | 0.124 | 0.13 | 0.124 | 0.127 | 7,176,329.71 | 53,244,874.87 |
4/7/24 | 0.122 | 0.125 | 0.121 | 0.124 | 4,197,249.9 | 51,804,363.1 |
4/6/24 | 0.119 | 0.122 | 0.118 | 0.122 | 3,080,637.18 | 50,888,119.24 |
4/5/24 | 0.123 | 0.123 | 0.117 | 0.119 | 4,026,288.16 | 49,700,102.22 |
4/4/24 | 0.119 | 0.126 | 0.119 | 0.123 | 4,619,330.03 | 51,292,819.88 |
4/3/24 | 0.123 | 0.125 | 0.118 | 0.12 | 5,082,063.6 | 49,994,253.11 |
4/2/24 | 0.132 | 0.132 | 0.12 | 0.123 | 5,451,660.07 | 51,320,753.7 |
4/1/24 | 0.14 | 0.14 | 0.129 | 0.132 | 5,484,321.29 | 55,226,553.57 |
3/31/24 | 0.142 | 0.144 | 0.14 | 0.14 | 5,373,875.17 | 58,556,202.33 |
3/30/24 | 0.139 | 0.143 | 0.137 | 0.142 | 7,232,377.43 | 59,194,460 |
3/29/24 | 0.142 | 0.143 | 0.138 | 0.139 | 4,603,281.73 | 58,131,531.93 |
3/28/24 | 0.138 | 0.144 | 0.138 | 0.142 | 6,311,142.41 | 59,091,790.05 |
3/27/24 | 0.143 | 0.146 | 0.138 | 0.138 | 5,880,188.42 | 57,687,579.6 |
3/26/24 | 0.147 | 0.152 | 0.141 | 0.143 | 8,183,450.62 | 59,779,647.73 |
3/25/24 | 0.139 | 0.149 | 0.138 | 0.147 | 7,136,507.36 | 61,158,128.7 |
3/24/24 | 0.136 | 0.14 | 0.134 | 0.139 | 3,548,627.04 | 57,534,962.79 |
3/23/24 | 0.135 | 0.14 | 0.134 | 0.136 | 4,488,528.58 | 56,242,906.15 |
3/22/24 | 0.135 | 0.143 | 0.132 | 0.134 | 6,004,144.25 | 55,747,304.73 |
3/21/24 | 0.134 | 0.137 | 0.131 | 0.135 | 4,945,346.31 | 56,090,423.46 |
3/20/24 | 0.123 | 0.135 | 0.12 | 0.134 | 6,615,108.45 | 55,538,088.09 |
3/19/24 | 0.139 | 0.14 | 0.12 | 0.123 | 7,945,331.47 | 50,977,290.31 |
3/18/24 | 0.145 | 0.146 | 0.134 | 0.139 | 5,945,388.55 | 57,245,600.79 |
3/17/24 | 0.141 | 0.146 | 0.135 | 0.146 | 6,468,967.13 | 65,199,382.22 |
3/16/24 | 0.161 | 0.162 | 0.139 | 0.141 | 7,810,493.18 | 63,048,275.97 |
3/15/24 | 0.168 | 0.171 | 0.149 | 0.161 | 9,732,816.25 | 71,772,108.99 |
3/14/24 | 0.185 | 0.185 | 0.159 | 0.168 | 10,050,910.6 | 75,005,746.88 |
3/13/24 | 0.169 | 0.185 | 0.167 | 0.185 | 12,738,235.42 | 82,392,517.76 |
3/12/24 | 0.162 | 0.175 | 0.158 | 0.169 | 17,241,861.35 | 74,802,063.36 |
3/11/24 | 0.159 | 0.163 | 0.153 | 0.162 | 9,399,739.86 | 71,539,447.07 |
3/10/24 | 0.149 | 0.168 | 0.148 | 0.159 | 18,551,081.87 | 70,395,022.11 |
3/9/24 | 0.149 | 0.152 | 0.148 | 0.149 | 5,985,028.46 | 65,817,651.34 |
3/8/24 | 0.149 | 0.155 | 0.143 | 0.149 | 11,391,779.23 | 65,869,047.37 |
3/7/24 | 0.137 | 0.15 | 0.136 | 0.149 | 10,055,223.17 | 65,965,688.38 |
3/6/24 | 0.128 | 0.137 | 0.124 | 0.137 | 7,128,590.46 | 60,469,571.7 |
3/5/24 | 0.138 | 0.143 | 0.122 | 0.128 | 12,274,281.3 | 56,808,964.4 |
3/4/24 | 0.141 | 0.142 | 0.136 | 0.138 | 6,882,749.83 | 61,086,322.69 |
3/3/24 | 0.142 | 0.144 | 0.134 | 0.141 | 7,523,883.6 | 62,568,893 |
3/2/24 | 0.134 | 0.145 | 0.131 | 0.142 | 11,545,372.96 | 62,703,605.68 |
3/1/24 | 0.129 | 0.135 | 0.128 | 0.134 | 5,598,954.25 | 59,289,063.37 |
2/29/24 | 0.127 | 0.135 | 0.126 | 0.129 | 8,350,576.43 | 57,100,758.77 |
2/28/24 | 0.128 | 0.132 | 0.122 | 0.127 | 7,403,654.3 | 56,263,595.01 |
2/27/24 | 0.131 | 0.132 | 0.126 | 0.128 | 5,007,658.39 | 56,745,743.05 |
2/26/24 | 0.131 | 0.133 | 0.127 | 0.131 | 5,345,564.6 | 58,028,707.45 |
2/25/24 | 0.128 | 0.132 | 0.126 | 0.131 | 3,921,651.04 | 58,033,078.2 |
2/24/24 | 0.127 | 0.131 | 0.125 | 0.128 | 4,317,221.87 | 56,543,256.52 |
2/23/24 | 0.127 | 0.129 | 0.123 | 0.127 | 6,508,368.12 | 56,109,737.81 |
2/22/24 | 0.123 | 0.131 | 0.123 | 0.127 | 9,394,390.49 | 56,199,349.09 |
2/21/24 | 0.119 | 0.125 | 0.115 | 0.123 | 8,090,187.31 | 54,425,758.44 |
2/20/24 | 0.122 | 0.123 | 0.114 | 0.119 | 6,147,141.79 | 52,627,828.91 |
2/19/24 | 0.124 | 0.128 | 0.12 | 0.122 | 7,106,741.33 | 53,913,444.4 |
2/18/24 | 0.122 | 0.131 | 0.12 | 0.124 | 10,806,629.09 | 54,822,894.45 |
2/17/24 | 0.127 | 0.129 | 0.117 | 0.122 | 10,524,843.9 | 54,001,120.43 |
2/16/24 | 0.111 | 0.142 | 0.11 | 0.127 | 61,125,358.46 | 56,183,314.06 |
2/15/24 | 0.102 | 0.115 | 0.102 | 0.111 | 11,002,800.74 | 49,040,012.23 |
2/14/24 | 0.099 | 0.104 | 0.099 | 0.102 | 4,618,438.37 | 45,210,095.13 |
2/13/24 | 0.101 | 0.102 | 0.098 | 0.099 | 4,046,254.89 | 43,793,932.85 |
2/12/24 | 0.099 | 0.102 | 0.097 | 0.101 | 3,688,618.29 | 44,509,434.78 |
2/11/24 | 0.103 | 0.107 | 0.099 | 0.099 | 6,574,170.35 | 43,671,971.14 |
2/10/24 | 0.097 | 0.109 | 0.095 | 0.103 | 18,149,995.56 | 45,484,962.82 |
2/9/24 | 0.094 | 0.097 | 0.094 | 0.097 | 3,235,116.69 | 42,793,072.54 |
2/8/24 | 0.092 | 0.095 | 0.092 | 0.094 | 3,428,241.3 | 41,449,806.56 |
2/7/24 | 0.089 | 0.093 | 0.089 | 0.092 | 3,006,622.49 | 40,711,517.17 |
2/6/24 | 0.092 | 0.092 | 0.089 | 0.089 | 2,075,663.8 | 39,459,022.43 |
2/5/24 | 0.089 | 0.094 | 0.089 | 0.092 | 4,894,588.03 | 40,460,669.69 |
2/4/24 | 0.09 | 0.092 | 0.089 | 0.089 | 2,336,308.32 | 39,424,759.61 |
2/3/24 | 0.093 | 0.094 | 0.09 | 0.09 | 2,884,285.96 | 39,880,424.56 |
2/2/24 | 0.09 | 0.094 | 0.09 | 0.093 | 3,588,067.52 | 41,207,146.63 |
2/1/24 | 0.086 | 0.092 | 0.086 | 0.09 | 6,461,416.69 | 39,683,920.14 |
1/31/24 | 0.09 | 0.091 | 0.086 | 0.087 | 2,883,432.95 | 38,163,261.67 |
1/30/24 | 0.092 | 0.093 | 0.09 | 0.09 | 2,468,424.07 | 39,836,695 |
1/29/24 | 0.091 | 0.093 | 0.09 | 0.092 | 2,594,026.38 | 40,703,724.98 |
1/28/24 | 0.094 | 0.096 | 0.09 | 0.091 | 4,667,574.62 | 40,164,848.12 |
1/27/24 | 0.092 | 0.1 | 0.092 | 0.094 | 9,159,320.5 | 41,336,642.21 |