Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
5/4/24 | 0.128 | 0.128 | 0.112 | 0.12 | 14,445.42 | 1,946,205.25 |
5/3/24 | 0.127 | 0.13 | 0.116 | 0.128 | 17,785.41 | 2,071,382.8 |
5/2/24 | 0.117 | 0.129 | 0.117 | 0.127 | 7,884.39 | 2,048,126.4 |
5/1/24 | 0.134 | 0.135 | 0.098 | 0.117 | 31,122.66 | 1,891,033.22 |
4/30/24 | 0.153 | 0.154 | 0.122 | 0.134 | 28,294.23 | 2,170,282.93 |
4/29/24 | 0.163 | 0.168 | 0.153 | 0.153 | 16,233.89 | 2,476,554.66 |
4/28/24 | 0.185 | 0.191 | 0.16 | 0.163 | 26,872.98 | 2,638,490.89 |
4/27/24 | 0.191 | 0.197 | 0.177 | 0.185 | 17,820.23 | 2,984,853.93 |
4/26/24 | 0.195 | 0.212 | 0.169 | 0.191 | 39,034.1 | 3,079,962.73 |
4/25/24 | 0.183 | 0.2 | 0.169 | 0.195 | 59,050.39 | 3,150,564.28 |
4/24/24 | 0.202 | 0.265 | 0.14 | 0.183 | 132,746.48 | 2,961,022.58 |
4/23/24 | 0.136 | 0.252 | 0.135 | 0.202 | 147,637.47 | 3,258,313.71 |
4/22/24 | 0.132 | 0.139 | 0.129 | 0.136 | 12,977.18 | 2,191,794.66 |
4/21/24 | 0.119 | 0.134 | 0.118 | 0.132 | 12,144.62 | 2,138,780.14 |
4/20/24 | 0.124 | 0.129 | 0.118 | 0.119 | 9,959.76 | 1,925,892.81 |
4/19/24 | 0.117 | 0.124 | 0.115 | 0.124 | 9,095.62 | 2,008,077.52 |
4/18/24 | 0.123 | 0.123 | 0.104 | 0.117 | 15,266.64 | 1,897,462.71 |
4/17/24 | 0.093 | 0.135 | 0.091 | 0.123 | 44,308.18 | 1,982,333.43 |
4/16/24 | 0.088 | 0.093 | 0.086 | 0.093 | 3,142.85 | 1,497,477.77 |
4/15/24 | 0.087 | 0.09 | 0.086 | 0.088 | 9,600.24 | 1,426,472.28 |
4/14/24 | 0.086 | 0.087 | 0.084 | 0.087 | 17,778.99 | 1,409,456.29 |
4/13/24 | 0.091 | 0.091 | 0.083 | 0.086 | 2,995.28 | 1,396,697.58 |
4/12/24 | 0.095 | 0.096 | 0.09 | 0.091 | 11,539.8 | 1,462,318.21 |
4/11/24 | 0.094 | 0.096 | 0.094 | 0.095 | 1,777.09 | 1,531,171.28 |
4/10/24 | 0.096 | 0.098 | 0.08 | 0.094 | 21,853.58 | 1,518,995.81 |
4/9/24 | 0.09 | 0.097 | 0.09 | 0.096 | 3,174.59 | 1,546,097.29 |
4/8/24 | 0.09 | 0.097 | 0.09 | 0.09 | 5,111.07 | 1,459,818.63 |
4/7/24 | 0.086 | 0.09 | 0.086 | 0.09 | 1,358.85 | 1,457,975.41 |
4/6/24 | 0.085 | 0.086 | 0.082 | 0.086 | 14,376.03 | 1,392,192.95 |
4/5/24 | 0.083 | 0.085 | 0.082 | 0.085 | 1,900.33 | 1,376,298.19 |
4/4/24 | 0.078 | 0.083 | 0.077 | 0.083 | 2,223.21 | 1,339,316.79 |
4/3/24 | 0.073 | 0.078 | 0.073 | 0.078 | 2,404.76 | 1,266,082.52 |
4/2/24 | 0.081 | 0.084 | 0.072 | 0.073 | 13,115.23 | 1,183,544.62 |
4/1/24 | 0.103 | 0.103 | 0.059 | 0.081 | 30,505.84 | 1,304,176.73 |
3/31/24 | 0.092 | 0.105 | 0.079 | 0.103 | 16,360.77 | 1,663,621.56 |
3/30/24 | 0.092 | 0.093 | 0.09 | 0.092 | 2,511.83 | 1,483,949.01 |
3/29/24 | 0.089 | 0.099 | 0.084 | 0.092 | 17,021.75 | 1,493,781.22 |
3/28/24 | 0.089 | 0.093 | 0.088 | 0.089 | 2,539.95 | 1,439,008.07 |
3/27/24 | 0.087 | 0.091 | 0.086 | 0.089 | 3,749.72 | 1,439,147.4 |
3/26/24 | 0.087 | 0.087 | 0.085 | 0.087 | 1,083.95 | 1,399,346.24 |
3/25/24 | 0.092 | 0.093 | 0.087 | 0.087 | 5,584.7 | 1,401,417.21 |
3/24/24 | 0.088 | 0.092 | 0.088 | 0.092 | 997.44 | 1,486,402.94 |
3/23/24 | 0.082 | 0.096 | 0.074 | 0.088 | 16,736.97 | 1,422,414.35 |
3/22/24 | 0.085 | 0.085 | 0.082 | 0.082 | 4,790.01 | 1,325,197.8 |
3/21/24 | 0.08 | 0.086 | 0.079 | 0.085 | 9,458.83 | 1,365,497.68 |
3/20/24 | 0.079 | 0.08 | 0.073 | 0.08 | 5,139.14 | 1,291,492.85 |
3/19/24 | 0.084 | 0.084 | 0.074 | 0.079 | 6,267.38 | 1,275,002.56 |
3/18/24 | 0.099 | 0.099 | 0.068 | 0.084 | 25,289.67 | 1,356,956.94 |
3/17/24 | 0.092 | 0.099 | 0.088 | 0.099 | 9,848.73 | 1,592,238.69 |
3/16/24 | 0.1 | 0.103 | 0.092 | 0.092 | 4,256.63 | 1,481,369.6 |
3/15/24 | 0.101 | 0.103 | 0.098 | 0.1 | 4,399.45 | 1,622,976.39 |
3/14/24 | 0.102 | 0.107 | 0.099 | 0.101 | 3,640.52 | 1,628,568.83 |
3/13/24 | 0.109 | 0.109 | 0.101 | 0.102 | 5,965.14 | 1,654,516.62 |
3/12/24 | 0.11 | 0.11 | 0.099 | 0.109 | 7,283.12 | 1,757,579.05 |
3/11/24 | 0.108 | 0.112 | 0.108 | 0.11 | 2,633.55 | 1,772,397.53 |
3/10/24 | 0.112 | 0.116 | 0.105 | 0.108 | 8,022.18 | 1,744,773.61 |
3/9/24 | 0.114 | 0.118 | 0.105 | 0.112 | 9,824.57 | 1,811,610.52 |
3/8/24 | 0.11 | 0.115 | 0.11 | 0.114 | 4,070.26 | 1,840,770.13 |
3/7/24 | 0.102 | 0.112 | 0.099 | 0.11 | 11,649.49 | 1,774,593.55 |
3/6/24 | 0.099 | 0.103 | 0.092 | 0.102 | 6,000.06 | 1,640,374.72 |
3/5/24 | 0.111 | 0.118 | 0.091 | 0.099 | 20,097.62 | 1,606,446.18 |
3/4/24 | 0.101 | 0.111 | 0.101 | 0.111 | 15,433.28 | 1,801,499.34 |
3/3/24 | 0.103 | 0.113 | 0.1 | 0.101 | 20,464.27 | 1,638,945.66 |
3/2/24 | 0.107 | 0.107 | 0.103 | 0.103 | 3,966.97 | 1,672,102.9 |
3/1/24 | 0.106 | 0.112 | 0.106 | 0.107 | 15,391.86 | 1,735,363.82 |
2/29/24 | 0.105 | 0.107 | 0.102 | 0.106 | 14,676.27 | 1,717,490.38 |
2/28/24 | 0.102 | 0.11 | 0.102 | 0.105 | 5,983.51 | 1,690,774.86 |
2/27/24 | 0.108 | 0.109 | 0.097 | 0.102 | 10,433.36 | 1,647,913.45 |
2/26/24 | 0.107 | 0.11 | 0.099 | 0.108 | 7,226.28 | 1,748,758.62 |
2/25/24 | 0.106 | 0.113 | 0.104 | 0.107 | 8,130.97 | 1,724,706.8 |
2/24/24 | 0.101 | 0.106 | 0.1 | 0.106 | 11,357.11 | 1,704,961.19 |
2/23/24 | 0.099 | 0.104 | 0.095 | 0.101 | 5,386.19 | 1,628,959.58 |
2/22/24 | 0.1 | 0.102 | 0.097 | 0.099 | 3,395.77 | 1,606,748.18 |
2/21/24 | 0.095 | 0.102 | 0.094 | 0.1 | 3,939.67 | 1,616,034.53 |
2/20/24 | 0.09 | 0.1 | 0.089 | 0.095 | 15,795.19 | 1,531,386 |
2/19/24 | 0.092 | 0.095 | 0.087 | 0.09 | 5,823.29 | 1,446,465.57 |
2/18/24 | 0.097 | 0.097 | 0.091 | 0.092 | 4,897.36 | 1,485,185.11 |
2/17/24 | 0.092 | 0.097 | 0.092 | 0.097 | 1,441.55 | 1,562,474 |
2/16/24 | 0.098 | 0.098 | 0.092 | 0.092 | 1,441.46 | 1,483,823.68 |
2/15/24 | 0.099 | 0.103 | 0.091 | 0.098 | 7,257.74 | 1,580,548.47 |
2/14/24 | 0.093 | 0.106 | 0.093 | 0.099 | 16,142.61 | 1,603,553.41 |
2/13/24 | 0.105 | 0.105 | 0.091 | 0.093 | 12,729.73 | 1,503,386.07 |
2/12/24 | 0.09 | 0.105 | 0.09 | 0.105 | 7,773.44 | 1,703,575.16 |
2/11/24 | 0.087 | 0.092 | 0.087 | 0.09 | 4,978.29 | 1,458,240.22 |
2/10/24 | 0.086 | 0.092 | 0.086 | 0.087 | 8,179.67 | 1,410,126.14 |
2/9/24 | 0.084 | 0.088 | 0.083 | 0.086 | 4,552.95 | 1,384,446.74 |
2/8/24 | 0.084 | 0.087 | 0.083 | 0.084 | 2,920.95 | 1,361,417.95 |
2/7/24 | 0.08 | 0.084 | 0.074 | 0.084 | 7,952.51 | 1,349,790.77 |
2/6/24 | 0.078 | 0.083 | 0.078 | 0.08 | 3,037.08 | 1,285,645.77 |
2/5/24 | 0.075 | 0.078 | 0.075 | 0.078 | 1,427.53 | 1,264,295.26 |