Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
5/5/24 | 0.08 | 0.081 | 0.077 | 0.078 | 65,836.11 | 2,250,755 |
5/4/24 | 0.082 | 0.084 | 0.079 | 0.08 | 65,822.2 | 2,315,138.69 |
5/3/24 | 0.084 | 0.084 | 0.076 | 0.082 | 61,548.65 | 2,347,026.11 |
5/2/24 | 0.081 | 0.084 | 0.077 | 0.084 | 60,007.6 | 2,410,304.34 |
5/1/24 | 0.079 | 0.083 | 0.077 | 0.081 | 58,791.86 | 2,335,307.98 |
4/30/24 | 0.086 | 0.087 | 0.077 | 0.079 | 61,413.52 | 2,273,548.24 |
4/29/24 | 0.088 | 0.089 | 0.079 | 0.086 | 56,086.53 | 2,466,939.84 |
4/28/24 | 0.086 | 0.09 | 0.083 | 0.088 | 47,416.63 | 2,539,630.84 |
4/27/24 | 0.09 | 0.09 | 0.082 | 0.086 | 51,530.6 | 2,463,744.71 |
4/26/24 | 0.086 | 0.091 | 0.085 | 0.09 | 57,115.12 | 2,579,160.49 |
4/25/24 | 0.086 | 0.092 | 0.082 | 0.086 | 62,288.93 | 2,485,611.77 |
4/24/24 | 0.088 | 0.089 | 0.082 | 0.086 | 56,224.61 | 2,469,297.07 |
4/23/24 | 0.086 | 0.091 | 0.081 | 0.088 | 59,318.97 | 2,534,388.49 |
4/22/24 | 0.088 | 0.088 | 0.082 | 0.086 | 61,608.92 | 2,463,398.72 |
4/21/24 | 0.086 | 0.089 | 0.083 | 0.088 | 59,083.18 | 2,533,270.83 |
4/20/24 | 0.086 | 0.088 | 0.081 | 0.086 | 57,609.3 | 2,475,208.13 |
4/19/24 | 0.086 | 0.087 | 0.079 | 0.086 | 79,363.79 | 2,461,634.31 |
4/18/24 | 0.086 | 0.088 | 0.08 | 0.086 | 68,291.55 | 2,484,692.87 |
4/17/24 | 0.087 | 0.094 | 0.083 | 0.086 | 73,882.06 | 2,467,961.94 |
4/16/24 | 0.085 | 0.092 | 0.084 | 0.087 | 64,475.33 | 2,491,894.14 |
4/15/24 | 0.086 | 0.091 | 0.084 | 0.085 | 62,154.29 | 2,445,953.78 |
4/14/24 | 0.085 | 0.088 | 0.08 | 0.086 | 69,273.23 | 2,469,823.42 |
4/13/24 | 0.099 | 0.101 | 0.08 | 0.085 | 67,140.68 | 2,445,586.82 |
4/12/24 | 0.107 | 0.112 | 0.091 | 0.099 | 72,734.79 | 2,854,690.4 |
4/11/24 | 0.104 | 0.109 | 0.099 | 0.107 | 77,909.43 | 3,070,058.05 |
4/10/24 | 0.1 | 0.106 | 0.097 | 0.104 | 77,002.84 | 2,981,358.26 |
4/9/24 | 0.097 | 0.101 | 0.089 | 0.1 | 87,275.36 | 2,887,537.89 |
4/8/24 | 0.093 | 0.099 | 0.093 | 0.097 | 76,998.29 | 2,800,532.86 |
4/7/24 | 0.092 | 0.097 | 0.09 | 0.093 | 67,797.41 | 2,671,530.74 |
4/6/24 | 0.097 | 0.099 | 0.092 | 0.092 | 83,070.5 | 2,661,055.42 |
4/5/24 | 0.095 | 0.098 | 0.092 | 0.097 | 65,992.71 | 2,790,990 |
4/4/24 | 0.096 | 0.098 | 0.093 | 0.095 | 63,760.18 | 2,740,881.38 |
4/3/24 | 0.095 | 0.098 | 0.093 | 0.096 | 75,145.38 | 2,761,179.22 |
4/2/24 | 0.093 | 0.101 | 0.088 | 0.095 | 74,523.98 | 2,722,192.73 |
4/1/24 | 0.096 | 0.099 | 0.091 | 0.093 | 72,863.92 | 2,676,135.99 |
3/31/24 | 0.099 | 0.1 | 0.092 | 0.096 | 74,063.34 | 2,748,478.71 |
3/30/24 | 0.096 | 0.101 | 0.095 | 0.099 | 63,783.7 | 2,853,021.4 |
3/29/24 | 0.098 | 0.101 | 0.096 | 0.096 | 69,354.81 | 2,753,447.72 |
3/28/24 | 0.098 | 0.1 | 0.095 | 0.098 | 80,803.84 | 2,820,716.65 |
3/27/24 | 0.097 | 0.1 | 0.094 | 0.098 | 75,702.35 | 2,819,990.84 |
3/26/24 | 0.097 | 0.101 | 0.092 | 0.097 | 87,334.51 | 2,784,989.43 |
3/25/24 | 0.096 | 0.1 | 0.095 | 0.097 | 80,972.61 | 2,795,996.47 |
3/24/24 | 0.095 | 0.098 | 0.093 | 0.096 | 83,133.74 | 2,758,554.74 |
3/23/24 | 0.094 | 0.1 | 0.093 | 0.095 | 96,167.81 | 2,745,685 |
3/22/24 | 0.096 | 0.101 | 0.092 | 0.094 | 78,446.75 | 2,702,903.86 |
3/21/24 | 0.094 | 0.098 | 0.092 | 0.096 | 86,246.79 | 2,764,976.13 |
3/20/24 | 0.092 | 0.099 | 0.086 | 0.094 | 85,075.49 | 2,700,929.81 |
3/19/24 | 0.101 | 0.101 | 0.086 | 0.092 | 97,511.43 | 2,636,244.06 |
3/18/24 | 0.098 | 0.103 | 0.095 | 0.101 | 101,998.87 | 2,898,787.71 |
3/17/24 | 0.095 | 0.1 | 0.092 | 0.098 | 83,033.45 | 2,829,048.23 |
3/16/24 | 0.1 | 0.101 | 0.091 | 0.095 | 63,919.74 | 2,719,858.24 |
3/15/24 | 0.107 | 0.108 | 0.092 | 0.1 | 88,470.23 | 2,870,550.09 |
3/14/24 | 0.108 | 0.111 | 0.105 | 0.107 | 100,658.64 | 3,074,478.68 |
3/13/24 | 0.119 | 0.122 | 0.107 | 0.108 | 109,996.57 | 3,119,429.26 |
3/12/24 | 0.101 | 0.12 | 0.101 | 0.119 | 99,368.4 | 3,420,773.53 |
3/11/24 | 0.097 | 0.105 | 0.097 | 0.101 | 102,198.34 | 2,914,049.41 |
3/10/24 | 0.092 | 0.102 | 0.091 | 0.097 | 90,833.07 | 2,801,728.09 |
3/9/24 | 0.091 | 0.096 | 0.089 | 0.092 | 94,170.41 | 2,659,565.76 |
3/8/24 | 0.086 | 0.096 | 0.085 | 0.091 | 95,974.98 | 2,609,180.16 |
3/7/24 | 0.084 | 0.088 | 0.082 | 0.086 | 79,413.99 | 2,486,328.23 |
3/6/24 | 0.08 | 0.085 | 0.078 | 0.084 | 82,396.84 | 2,420,903.74 |
3/5/24 | 0.084 | 0.089 | 0.078 | 0.08 | 87,053.35 | 2,290,612.97 |
3/4/24 | 0.082 | 0.088 | 0.081 | 0.084 | 86,437.53 | 2,418,838.25 |
3/3/24 | 0.078 | 0.086 | 0.077 | 0.082 | 82,987.77 | 2,366,740.5 |
3/2/24 | 0.081 | 0.084 | 0.078 | 0.078 | 81,705.18 | 2,250,691.11 |
3/1/24 | 0.087 | 0.09 | 0.078 | 0.081 | 81,543.42 | 2,331,452.48 |
2/29/24 | 0.086 | 0.087 | 0.081 | 0.087 | 87,713.5 | 2,493,821.31 |
2/28/24 | 0.096 | 0.096 | 0.084 | 0.086 | 81,399.16 | 2,480,073.66 |
2/27/24 | 0.093 | 0.097 | 0.091 | 0.096 | 88,139.71 | 2,764,249.74 |
2/26/24 | 0.094 | 0.096 | 0.085 | 0.093 | 84,626.3 | 2,667,946.84 |
2/25/24 | 0.092 | 0.095 | 0.091 | 0.094 | 88,583.53 | 2,705,853.06 |
2/24/24 | 0.096 | 0.097 | 0.091 | 0.092 | 80,535.52 | 2,647,695.18 |
2/23/24 | 0.095 | 0.098 | 0.091 | 0.096 | 86,828.3 | 2,760,469.02 |
2/22/24 | 0.086 | 0.098 | 0.086 | 0.095 | 84,305.01 | 2,742,345.82 |
2/21/24 | 0.092 | 0.093 | 0.085 | 0.086 | 78,814.18 | 2,475,232.81 |
2/20/24 | 0.095 | 0.098 | 0.091 | 0.092 | 71,315.99 | 2,660,929.06 |
2/19/24 | 0.097 | 0.098 | 0.093 | 0.095 | 78,198.02 | 2,734,111.6 |
2/18/24 | 0.091 | 0.099 | 0.089 | 0.097 | 90,743.12 | 2,795,698.57 |
2/17/24 | 0.09 | 0.114 | 0.087 | 0.091 | 93,005.86 | 2,614,282.72 |
2/16/24 | 0.088 | 0.091 | 0.088 | 0.09 | 60,303.68 | 2,580,020.76 |
2/15/24 | 0.088 | 0.091 | 0.082 | 0.088 | 49,590.42 | 2,520,432.21 |
2/14/24 | 0.087 | 0.09 | 0.084 | 0.088 | 41,910.48 | 2,527,203.85 |
2/13/24 | 0.092 | 0.093 | 0.084 | 0.087 | 57,134.46 | 2,511,917.65 |
2/12/24 | 0.076 | 0.094 | 0.076 | 0.092 | 51,696.22 | 2,649,502.13 |
2/11/24 | 0.093 | 0.097 | 0.062 | 0.076 | 77,972.22 | 2,190,699.73 |
2/10/24 | 0.092 | 0.096 | 0.09 | 0.093 | 86,067.3 | 2,674,950.51 |
2/9/24 | 0.127 | 0.129 | 0.081 | 0.091 | 120,958.14 | 2,627,857.96 |
2/8/24 | 0.122 | 0.13 | 0.122 | 0.128 | 91,879.05 | 3,669,602.02 |
2/7/24 | 0.127 | 0.128 | 0.115 | 0.122 | 95,466.41 | 3,519,488.82 |
2/6/24 | 0.13 | 0.132 | 0.126 | 0.127 | 95,730.05 | 3,657,182.42 |