Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
4/25/24 | 0.175 | 0.175 | 0.173 | 0.173 | 154,021.52 | 77,920.75 |
4/24/24 | 0.175 | 0.175 | 0.175 | 0.175 | 140,594.49 | 78,872.18 |
4/23/24 | 0.175 | 0.176 | 0.175 | 0.175 | 153,986.56 | 78,906.88 |
4/22/24 | 0.032 | 0.176 | 0.032 | 0.175 | 167,777.54 | 78,924.74 |
4/21/24 | 0.032 | 0.032 | 0.032 | 0.032 | 159,589.84 | 14,416.43 |
4/20/24 | 0.032 | 0.032 | 0.032 | 0.032 | 178,502.73 | 14,421.37 |
4/19/24 | 0.032 | 0.032 | 0.032 | 0.032 | 164,035.38 | 14,416.55 |
4/18/24 | 0.178 | 0.178 | 0.032 | 0.032 | 177,659.75 | 14,343.28 |
4/17/24 | 0.178 | 0.18 | 0.178 | 0.178 | 176,903.72 | 80,052.37 |
4/16/24 | 0.178 | 0.178 | 0.178 | 0.178 | 181,485.83 | 80,091.24 |
4/15/24 | 0.178 | 0.179 | 0.178 | 0.178 | 176,575.21 | 80,116.26 |
4/14/24 | 0.103 | 0.179 | 0.102 | 0.178 | 173,289.79 | 80,312.47 |
4/13/24 | 0.19 | 0.19 | 0.094 | 0.103 | 172,586.72 | 46,151.9 |
4/12/24 | 0.2 | 0.2 | 0.189 | 0.19 | 166,982.76 | 85,346.39 |
4/11/24 | 0.2 | 0.2 | 0.199 | 0.2 | 159,439.25 | 90,139.4 |
4/10/24 | 0.2 | 0.2 | 0.2 | 0.2 | 177,729.42 | 89,970.87 |
4/9/24 | 0.2 | 0.2 | 0.2 | 0.2 | 179,998.11 | 90,033.77 |
4/8/24 | 0.2 | 0.2 | 0.2 | 0.2 | 197,328 | 89,981.77 |
4/7/24 | 0.247 | 0.247 | 0.2 | 0.2 | 196,425.55 | 89,998.16 |
4/6/24 | 0.245 | 0.247 | 0.245 | 0.247 | 175,198.6 | 110,944.75 |
4/5/24 | 0.96 | 0.961 | 0.245 | 0.245 | 165,209.62 | 110,293.75 |
4/4/24 | 0.96 | 0.961 | 0.96 | 0.96 | 151,111.54 | 432,106.13 |
4/3/24 | 0.959 | 0.961 | 0.959 | 0.96 | 162,197.51 | 432,103.63 |
4/2/24 | 0.96 | 0.961 | 0.959 | 0.959 | 172,775.81 | 431,598.17 |
4/1/24 | 0.25 | 0.99 | 0.25 | 0.96 | 175,792.28 | 432,035.42 |
3/31/24 | 0.192 | 2.429 | 0.192 | 0.25 | 166,300.2 | 112,506.49 |
3/30/24 | 0.192 | 0.192 | 0.192 | 0.192 | 173,147.1 | 86,230.6 |
3/29/24 | 0.192 | 0.192 | 0.191 | 0.192 | 191,021.09 | 86,238.7 |
3/28/24 | 0.192 | 0.192 | 0.191 | 0.192 | 181,232.88 | 86,207.65 |
3/27/24 | 0.192 | 0.192 | 0.191 | 0.192 | 197,977.44 | 86,197.52 |
3/26/24 | 0.191 | 0.192 | 0.191 | 0.192 | 184,859.28 | 86,189.69 |
3/25/24 | 0.187 | 0.191 | 0.187 | 0.191 | 166,422.19 | 85,918.02 |
3/24/24 | 0.185 | 0.187 | 0.185 | 0.187 | 148,491.92 | 84,321.25 |
3/23/24 | 0.419 | 0.419 | 0.185 | 0.185 | 148,654.63 | 83,465.92 |
3/22/24 | 0.419 | 0.419 | 0.419 | 0.419 | 162,009.04 | 188,620.02 |
3/21/24 | 0.419 | 0.42 | 0.419 | 0.419 | 161,873.68 | 188,540.43 |
3/20/24 | 0.45 | 0.45 | 0.418 | 0.419 | 186,336.75 | 188,742.2 |
3/19/24 | 0.462 | 0.462 | 0.45 | 0.45 | 159,905.25 | 202,692.95 |
3/18/24 | 0.461 | 0.462 | 0.461 | 0.462 | 192,245.94 | 207,682.12 |
3/17/24 | 0.461 | 0.462 | 0.461 | 0.461 | 198,967.37 | 207,566.22 |
3/16/24 | 0.463 | 0.463 | 0.461 | 0.461 | 186,577.53 | 207,619.23 |
3/15/24 | 0.559 | 0.56 | 0.185 | 0.463 | 191,879.26 | 208,126.03 |
3/14/24 | 0.558 | 0.56 | 0.558 | 0.559 | 190,505.8 | 251,742.53 |
3/13/24 | 0.559 | 0.559 | 0.557 | 0.558 | 190,644.07 | 251,238.62 |
3/12/24 | 0.575 | 0.578 | 0.06 | 0.559 | 175,606.35 | 251,733.45 |
3/11/24 | 0.611 | 0.611 | 0.575 | 0.575 | 162,260.45 | 258,914.43 |
3/10/24 | 0.612 | 0.612 | 0.611 | 0.611 | 173,907.14 | 274,910.26 |
3/9/24 | 0.346 | 0.612 | 0.346 | 0.612 | 175,411.5 | 275,220.26 |
3/8/24 | 0.346 | 0.346 | 0.345 | 0.346 | 190,425.78 | 155,707.28 |
3/7/24 | 0.44 | 0.44 | 0.344 | 0.346 | 192,236.05 | 155,593.29 |
3/6/24 | 0.652 | 0.653 | 0.44 | 0.44 | 169,399.71 | 197,882.81 |
3/5/24 | 0.652 | 0.653 | 0.65 | 0.652 | 155,464.66 | 293,452.25 |
3/4/24 | 0.66 | 0.66 | 0.65 | 0.652 | 150,973.71 | 293,493.67 |
3/3/24 | 0.681 | 0.681 | 0.66 | 0.66 | 155,943.26 | 297,150.36 |
3/2/24 | 0.24 | 0.792 | 0.24 | 0.681 | 163,458.6 | 306,233.99 |
3/1/24 | 0.238 | 0.241 | 0.238 | 0.24 | 156,684.21 | 108,217.35 |
2/29/24 | 0.045 | 0.238 | 0.045 | 0.238 | 167,800.98 | 107,142.43 |
2/28/24 | 0.15 | 0.15 | 0.045 | 0.045 | 161,118.21 | 20,260.87 |
2/27/24 | 0.15 | 0.15 | 0.15 | 0.15 | 164,043.49 | 67,478.04 |
2/26/24 | 0.15 | 0.15 | 0.15 | 0.15 | 144,964.39 | 67,515.44 |
2/25/24 | 0.15 | 0.15 | 0.15 | 0.15 | 124,077.16 | 67,476.27 |
2/24/24 | 0.15 | 0.15 | 0.15 | 0.15 | 113,400.8 | 67,477.8 |
2/23/24 | 0.15 | 0.15 | 0.15 | 0.15 | 118,133.1 | 67,468.85 |
2/22/24 | 0.15 | 0.15 | 0.15 | 0.15 | 128,436.28 | 67,428.22 |
2/21/24 | 0.15 | 0.15 | 0.15 | 0.15 | 126,021.63 | 67,479.03 |
2/20/24 | 0.15 | 0.15 | 0.15 | 0.15 | 143,989.09 | 67,462.64 |
2/19/24 | 0.15 | 0.15 | 0.15 | 0.15 | 133,145.14 | 67,458.64 |
2/18/24 | 0.151 | 0.151 | 0.15 | 0.15 | 147,108.18 | 67,485.18 |
2/17/24 | 0.151 | 0.151 | 0.151 | 0.151 | 151,581.16 | 67,788.2 |
2/16/24 | 0.15 | 0.151 | 0.15 | 0.151 | 148,731.79 | 67,794.97 |
2/15/24 | 0.152 | 0.192 | 0.15 | 0.15 | 145,519.12 | 67,599.72 |
2/14/24 | 0.147 | 0.152 | 0.147 | 0.152 | 139,129.53 | 68,440.78 |
2/13/24 | 0.146 | 0.147 | 0.146 | 0.147 | 129,851.77 | 66,010.6 |
2/12/24 | 0.145 | 0.146 | 0.145 | 0.146 | 121,492.63 | 65,764.26 |
2/11/24 | 0.145 | 0.145 | 0.145 | 0.145 | 107,757.95 | 65,204.18 |
2/10/24 | 0.145 | 0.145 | 0.145 | 0.145 | 120,656.11 | 65,119.77 |
2/9/24 | 0.145 | 0.145 | 0.144 | 0.145 | 121,500.02 | 65,132.58 |
2/8/24 | 0.053 | 0.145 | 0.053 | 0.145 | 126,204.81 | 65,120.18 |
2/7/24 | 0.052 | 0.053 | 0.052 | 0.053 | 127,146.25 | 23,628.75 |
2/6/24 | 0.051 | 0.052 | 0.051 | 0.052 | 109,666.67 | 23,379.64 |
2/5/24 | 0.051 | 0.051 | 0.05 | 0.051 | 104,214.25 | 23,029.8 |
2/4/24 | 0.199 | 0.199 | 0.05 | 0.051 | 94,600.73 | 22,740.66 |
2/3/24 | 0.199 | 0.199 | 0.199 | 0.199 | 106,073.74 | 89,384.34 |
2/2/24 | 0.199 | 0.199 | 0.199 | 0.199 | 114,028.57 | 89,382.5 |
2/1/24 | 0.198 | 0.199 | 0.198 | 0.199 | 109,552.41 | 89,391.64 |
1/31/24 | 0.238 | 0.238 | 0.198 | 0.198 | 98,585.19 | 89,260.89 |
1/30/24 | 0.027 | 0.24 | 0.027 | 0.238 | 107,929.02 | 107,291.08 |
1/29/24 | 0.245 | 0.245 | 0.027 | 0.027 | 118,417.7 | 12,154.21 |
1/28/24 | 0.245 | 0.245 | 0.245 | 0.245 | 108,599.6 | 110,085.53 |
1/27/24 | 0.247 | 0.247 | 0.245 | 0.245 | 121,048.85 | 110,178.33 |