Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
3/28/24 | 0.139 | 0.144 | 0.135 | 0.143 | 54,514.96 | 26,732,696.14 |
3/27/24 | 0.149 | 0.15 | 0.124 | 0.139 | 91,145.12 | 25,858,911.19 |
3/26/24 | 0.137 | 0.157 | 0.136 | 0.148 | 102,746.71 | 27,652,365.31 |
3/25/24 | 0.139 | 0.142 | 0.132 | 0.137 | 78,511.9 | 25,620,091.18 |
3/24/24 | 0.137 | 0.145 | 0.135 | 0.139 | 48,452.68 | 25,969,512.87 |
3/23/24 | 0.13 | 0.141 | 0.129 | 0.137 | 59,676.68 | 25,580,724.4 |
3/22/24 | 0.131 | 0.144 | 0.127 | 0.131 | 70,075.21 | 24,454,493.01 |
3/21/24 | 0.136 | 0.14 | 0.128 | 0.131 | 53,764.75 | 24,423,993.25 |
3/20/24 | 0.126 | 0.137 | 0.11 | 0.135 | 73,514.63 | 25,246,371.97 |
3/19/24 | 0.14 | 0.14 | 0.117 | 0.126 | 100,283.83 | 23,527,761.16 |
3/18/24 | 0.144 | 0.148 | 0.131 | 0.14 | 73,226.78 | 25,998,445.29 |
3/17/24 | 0.143 | 0.157 | 0.13 | 0.144 | 135,759.31 | 26,908,739 |
3/16/24 | 0.16 | 0.166 | 0.134 | 0.143 | 90,567.2 | 26,698,686.65 |
3/15/24 | 0.171 | 0.173 | 0.152 | 0.16 | 140,047.77 | 29,855,622.99 |
3/14/24 | 0.176 | 0.181 | 0.163 | 0.171 | 126,332.48 | 31,881,043.66 |
3/13/24 | 0.156 | 0.188 | 0.156 | 0.176 | 139,744.54 | 32,852,097.59 |
3/12/24 | 0.18 | 0.2 | 0.151 | 0.157 | 138,785.17 | 29,233,420.24 |
3/11/24 | 0.147 | 0.2 | 0.147 | 0.18 | 324,289.96 | 33,637,472.24 |
3/10/24 | 0.115 | 0.167 | 0.112 | 0.147 | 297,885.2 | 27,422,126.45 |
3/9/24 | 0.109 | 0.121 | 0.105 | 0.115 | 74,732.35 | 21,474,494.78 |
3/8/24 | 0.112 | 0.112 | 0.104 | 0.108 | 80,222.86 | 20,202,704.65 |
3/7/24 | 0.109 | 0.117 | 0.1 | 0.112 | 72,223.48 | 20,893,297.89 |
3/6/24 | 0.111 | 0.116 | 0.101 | 0.109 | 79,729.94 | 20,328,697.63 |
3/5/24 | 0.124 | 0.225 | 0.099 | 0.111 | 166,695.35 | 20,766,667.74 |
3/4/24 | 0.102 | 0.202 | 0.101 | 0.124 | 130,988.83 | 23,173,760.09 |
3/3/24 | 0.116 | 0.118 | 0.096 | 0.102 | 91,775.62 | 18,973,683.49 |
3/2/24 | 0.091 | 0.12 | 0.09 | 0.116 | 141,983.94 | 21,679,688.86 |
3/1/24 | 0.093 | 0.093 | 0.087 | 0.09 | 52,013.08 | 16,825,342.91 |
2/29/24 | 0.091 | 0.098 | 0.087 | 0.093 | 77,497.19 | 17,294,808.34 |
2/28/24 | 0.09 | 0.092 | 0.086 | 0.091 | 48,057.47 | 17,013,897.93 |
2/27/24 | 0.082 | 0.09 | 0.082 | 0.09 | 61,507.69 | 16,790,066.55 |
2/26/24 | 0.085 | 0.087 | 0.079 | 0.082 | 44,306.03 | 15,346,362.43 |
2/25/24 | 0.079 | 0.087 | 0.079 | 0.085 | 41,783.82 | 15,802,057.45 |
2/24/24 | 0.081 | 0.083 | 0.078 | 0.079 | 39,204.23 | 14,816,805.73 |
2/23/24 | 0.082 | 0.083 | 0.077 | 0.081 | 42,561.59 | 15,087,817.21 |
2/22/24 | 0.083 | 0.085 | 0.079 | 0.082 | 38,776.42 | 15,277,720.55 |
2/21/24 | 0.084 | 0.085 | 0.081 | 0.083 | 31,439.59 | 15,489,045.62 |
2/20/24 | 0.085 | 0.086 | 0.083 | 0.084 | 39,618.99 | 15,644,825.04 |
2/19/24 | 0.086 | 0.087 | 0.082 | 0.085 | 43,175.23 | 15,812,047.8 |
2/18/24 | 0.087 | 0.087 | 0.082 | 0.086 | 46,525.22 | 16,023,358.45 |
2/17/24 | 0.086 | 0.089 | 0.084 | 0.087 | 33,493.74 | 16,228,552.34 |
2/16/24 | 0.085 | 0.089 | 0.084 | 0.086 | 53,316.13 | 16,100,383.78 |
2/15/24 | 0.088 | 0.089 | 0.084 | 0.085 | 44,756.67 | 15,855,317.88 |
2/14/24 | 0.089 | 0.089 | 0.085 | 0.088 | 38,062.64 | 16,404,069.34 |
2/13/24 | 0.087 | 0.092 | 0.085 | 0.089 | 41,631.36 | 16,625,979.61 |
2/12/24 | 0.089 | 0.091 | 0.085 | 0.087 | 38,760.46 | 16,154,774.76 |
2/11/24 | 0.087 | 0.09 | 0.087 | 0.089 | 37,776.76 | 16,520,346.66 |
2/10/24 | 0.087 | 0.087 | 0.085 | 0.087 | 35,367.81 | 16,223,943.81 |
2/9/24 | 0.086 | 0.087 | 0.084 | 0.087 | 32,956.03 | 16,231,297.4 |
2/8/24 | 0.084 | 0.086 | 0.083 | 0.086 | 35,695.9 | 15,991,908.21 |
2/7/24 | 0.085 | 0.087 | 0.083 | 0.084 | 44,127.69 | 15,633,662.55 |
2/6/24 | 0.085 | 0.092 | 0.084 | 0.085 | 44,516.1 | 15,845,819.58 |
2/5/24 | 0.084 | 0.088 | 0.084 | 0.085 | 33,832.52 | 15,856,629.61 |
2/4/24 | 0.084 | 0.086 | 0.083 | 0.084 | 36,705.73 | 15,733,808.13 |
2/3/24 | 0.088 | 0.088 | 0.083 | 0.084 | 30,584.12 | 15,580,831.28 |
2/2/24 | 0.089 | 0.092 | 0.086 | 0.088 | 39,387.6 | 16,380,291.52 |
2/1/24 | 0.086 | 0.091 | 0.085 | 0.09 | 36,180.95 | 16,702,848.13 |
1/31/24 | 0.086 | 0.087 | 0.085 | 0.086 | 34,370.16 | 15,977,356.04 |
1/30/24 | 0.087 | 0.088 | 0.086 | 0.086 | 29,460.6 | 16,105,869.99 |
1/29/24 | 0.087 | 0.092 | 0.087 | 0.087 | 40,377.42 | 16,257,665.23 |
1/28/24 | 0.09 | 0.093 | 0.086 | 0.087 | 44,435.42 | 16,273,333.04 |
1/27/24 | 0.097 | 0.097 | 0.09 | 0.091 | 52,101.89 | 16,880,532.86 |
1/26/24 | 0.083 | 0.101 | 0.083 | 0.097 | 52,149.96 | 18,119,542.2 |
1/25/24 | 0.085 | 0.085 | 0.082 | 0.083 | 41,690.75 | 15,505,092.88 |
1/24/24 | 0.079 | 0.086 | 0.078 | 0.085 | 38,546.84 | 15,793,157.21 |
1/23/24 | 0.083 | 0.083 | 0.075 | 0.079 | 42,911.98 | 14,684,435.22 |
1/22/24 | 0.089 | 0.089 | 0.081 | 0.083 | 42,287.21 | 15,428,428.99 |
1/21/24 | 0.085 | 0.089 | 0.081 | 0.089 | 41,197.34 | 16,582,295.62 |
1/20/24 | 0.08 | 0.086 | 0.08 | 0.085 | 36,792.03 | 15,909,580.26 |
1/19/24 | 0.085 | 0.087 | 0.078 | 0.08 | 41,180.95 | 14,994,141.96 |
1/18/24 | 0.091 | 0.094 | 0.085 | 0.085 | 49,286.84 | 15,939,819.62 |
1/17/24 | 0.094 | 0.094 | 0.088 | 0.091 | 34,788.34 | 16,919,005.92 |
1/16/24 | 0.095 | 0.095 | 0.09 | 0.094 | 46,429.59 | 17,462,273.13 |
1/15/24 | 0.092 | 0.095 | 0.092 | 0.095 | 46,233.09 | 17,661,103.65 |
1/14/24 | 0.096 | 0.099 | 0.09 | 0.092 | 48,991.7 | 17,228,285.86 |
1/13/24 | 0.099 | 0.099 | 0.093 | 0.096 | 45,251.49 | 17,909,093.81 |
1/12/24 | 0.101 | 0.102 | 0.093 | 0.099 | 50,073.48 | 18,554,079.01 |
1/10/24 | 0.093 | 0.097 | 0.091 | 0.097 | 51,202.79 | 18,041,025.07 |
1/9/24 | 0.107 | 0.107 | 0.092 | 0.094 | 51,308.09 | 17,438,098.44 |
1/8/24 | 0.1 | 0.107 | 0.091 | 0.107 | 59,290.18 | 19,946,140.6 |
1/7/24 | 0.107 | 0.111 | 0.1 | 0.1 | 74,713.93 | 18,695,377.73 |
1/6/24 | 0.101 | 0.108 | 0.091 | 0.107 | 47,227.72 | 19,906,263.64 |
1/5/24 | 0.108 | 0.108 | 0.095 | 0.101 | 41,075.24 | 18,805,704.47 |
1/4/24 | 0.099 | 0.108 | 0.097 | 0.108 | 46,731.27 | 20,078,404.19 |
1/3/24 | 0.12 | 0.121 | 0.092 | 0.099 | 58,483.99 | 18,499,437.01 |
1/2/24 | 0.109 | 0.122 | 0.105 | 0.12 | 58,092.78 | 22,297,251.28 |
1/1/24 | 0.111 | 0.119 | 0.093 | 0.109 | 59,044.82 | 20,420,805.94 |
12/31/23 | 0.111 | 0.126 | 0.109 | 0.111 | 72,617.67 | 20,719,908.16 |
12/30/23 | 0.106 | 0.122 | 0.102 | 0.111 | 101,451.27 | 20,647,508.85 |
12/29/23 | 0.1 | 0.125 | 0.095 | 0.106 | 176,075.61 | 19,738,996.16 |