Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
4/29/24 | 0.053 | 0.054 | 0.051 | 0.053 | 325,746.87 | 7,280,070.68 |
4/28/24 | 0.053 | 0.055 | 0.053 | 0.053 | 379,230.62 | 7,370,765.07 |
4/27/24 | 0.052 | 0.054 | 0.051 | 0.053 | 382,874.13 | 7,401,595.08 |
4/26/24 | 0.052 | 0.052 | 0.052 | 0.052 | 303,484.95 | 7,178,133.84 |
4/25/24 | 0.054 | 0.054 | 0.052 | 0.052 | 364,616.8 | 7,267,766.99 |
4/24/24 | 0.055 | 0.056 | 0.054 | 0.054 | 335,232.05 | 7,473,283.6 |
4/23/24 | 0.055 | 0.056 | 0.054 | 0.055 | 484,732.45 | 7,644,569.27 |
4/22/24 | 0.055 | 0.056 | 0.055 | 0.055 | 595,410.85 | 7,608,116.61 |
4/21/24 | 0.055 | 0.057 | 0.055 | 0.055 | 593,685.98 | 7,602,305.51 |
4/20/24 | 0.054 | 0.055 | 0.053 | 0.055 | 610,180.85 | 7,638,738.49 |
4/19/24 | 0.054 | 0.054 | 0.051 | 0.054 | 643,375.94 | 7,452,855.58 |
4/18/24 | 0.052 | 0.054 | 0.052 | 0.054 | 600,391 | 7,434,136.45 |
4/17/24 | 0.054 | 0.054 | 0.051 | 0.052 | 586,201.7 | 7,239,514.98 |
4/16/24 | 0.055 | 0.055 | 0.052 | 0.054 | 590,740.61 | 7,453,860.43 |
4/15/24 | 0.055 | 0.058 | 0.054 | 0.055 | 692,549.13 | 7,578,899.58 |
4/14/24 | 0.054 | 0.055 | 0.052 | 0.055 | 645,084.95 | 7,581,162.11 |
4/13/24 | 0.057 | 0.058 | 0.052 | 0.054 | 600,759.71 | 7,537,683.38 |
4/12/24 | 0.061 | 0.063 | 0.057 | 0.057 | 721,641.41 | 7,934,190.85 |
4/11/24 | 0.061 | 0.063 | 0.06 | 0.061 | 721,922.53 | 8,407,995.65 |
4/10/24 | 0.06 | 0.061 | 0.058 | 0.061 | 629,957.21 | 8,387,605.82 |
4/9/24 | 0.067 | 0.068 | 0.06 | 0.06 | 754,631.33 | 8,365,231.77 |
4/8/24 | 0.068 | 0.071 | 0.067 | 0.067 | 671,125.97 | 9,334,707.45 |
4/7/24 | 0.066 | 0.068 | 0.066 | 0.068 | 614,228.76 | 9,418,835.27 |
4/6/24 | 0.066 | 0.067 | 0.066 | 0.066 | 598,653.57 | 9,207,539.4 |
4/5/24 | 0.068 | 0.068 | 0.065 | 0.066 | 742,943.54 | 9,101,003.16 |
4/4/24 | 0.069 | 0.071 | 0.068 | 0.068 | 700,276.53 | 9,434,540.1 |
4/3/24 | 0.069 | 0.071 | 0.068 | 0.069 | 674,837.57 | 9,470,995.41 |
4/2/24 | 0.072 | 0.072 | 0.068 | 0.068 | 726,949.56 | 9,424,502.88 |
4/1/24 | 0.073 | 0.074 | 0.07 | 0.071 | 696,804.22 | 9,818,530.56 |
3/31/24 | 0.073 | 0.076 | 0.072 | 0.073 | 744,836.01 | 10,022,708.05 |
3/30/24 | 0.074 | 0.075 | 0.073 | 0.073 | 643,629.5 | 10,028,311.5 |
3/29/24 | 0.075 | 0.076 | 0.074 | 0.074 | 666,274.09 | 9,110,259.13 |
3/28/24 | 0.074 | 0.078 | 0.073 | 0.075 | 635,284.66 | 9,414,411.91 |
3/27/24 | 0.076 | 0.078 | 0.073 | 0.074 | 614,007.54 | 9,256,835.1 |
3/26/24 | 0.077 | 0.078 | 0.074 | 0.076 | 775,090.81 | 10,467,238.53 |
3/25/24 | 0.067 | 0.079 | 0.066 | 0.077 | 943,328.84 | 10,604,005.98 |
3/24/24 | 0.07 | 0.07 | 0.065 | 0.067 | 687,262.57 | 9,278,852.5 |
3/23/24 | 0.078 | 0.078 | 0.066 | 0.07 | 1,008,192.5 | 9,622,411.24 |
3/22/24 | 0.059 | 0.095 | 0.059 | 0.078 | 1,664,324.36 | 10,720,035.39 |
3/21/24 | 0.058 | 0.06 | 0.057 | 0.059 | 600,804.46 | 8,131,295.59 |
3/20/24 | 0.052 | 0.058 | 0.051 | 0.058 | 657,867.98 | 7,941,872.09 |
3/19/24 | 0.052 | 0.055 | 0.049 | 0.052 | 680,055.45 | 7,100,154.24 |
3/18/24 | 0.054 | 0.054 | 0.051 | 0.052 | 576,569.18 | 7,146,697.79 |
3/17/24 | 0.052 | 0.055 | 0.051 | 0.054 | 607,261.49 | 7,378,506.88 |
3/16/24 | 0.055 | 0.056 | 0.052 | 0.052 | 585,632.84 | 7,135,835.61 |
3/15/24 | 0.057 | 0.058 | 0.053 | 0.055 | 566,388.73 | 7,493,551.35 |
3/14/24 | 0.058 | 0.059 | 0.055 | 0.057 | 593,933.9 | 7,765,581.66 |
3/13/24 | 0.058 | 0.059 | 0.058 | 0.058 | 580,394.15 | 7,942,916.16 |
3/12/24 | 0.06 | 0.06 | 0.056 | 0.058 | 574,464.5 | 7,883,342.59 |
3/11/24 | 0.057 | 0.061 | 0.056 | 0.06 | 627,027.92 | 8,217,926.19 |
3/10/24 | 0.058 | 0.059 | 0.057 | 0.057 | 587,879.25 | 7,814,638.28 |
3/9/24 | 0.058 | 0.059 | 0.058 | 0.058 | 601,120.4 | 7,946,891.43 |
3/8/24 | 0.058 | 0.06 | 0.058 | 0.058 | 590,533.12 | 7,962,019.04 |
3/7/24 | 0.057 | 0.059 | 0.056 | 0.058 | 550,299.81 | 7,948,532.56 |
3/6/24 | 0.054 | 0.058 | 0.054 | 0.057 | 591,633.46 | 7,793,175.5 |
3/5/24 | 0.055 | 0.058 | 0.051 | 0.054 | 607,524.18 | 7,350,927.79 |
3/4/24 | 0.053 | 0.055 | 0.053 | 0.055 | 574,609.16 | 7,516,020.14 |
3/3/24 | 0.053 | 0.053 | 0.052 | 0.053 | 506,136.02 | 7,271,530.11 |
3/2/24 | 0.056 | 0.056 | 0.053 | 0.053 | 601,581.75 | 7,173,274.6 |
3/1/24 | 0.055 | 0.056 | 0.055 | 0.056 | 591,514.17 | 7,635,485.73 |
2/29/24 | 0.056 | 0.057 | 0.054 | 0.055 | 629,116.04 | 7,485,493.17 |
2/28/24 | 0.055 | 0.056 | 0.053 | 0.056 | 596,228.54 | 7,456,429.74 |
2/27/24 | 0.056 | 0.059 | 0.055 | 0.055 | 723,110.58 | 7,373,918.61 |
2/26/24 | 0.055 | 0.056 | 0.054 | 0.056 | 590,442.21 | 7,538,732.36 |
2/25/24 | 0.054 | 0.055 | 0.052 | 0.055 | 514,832.59 | 7,416,358.19 |
2/24/24 | 0.051 | 0.054 | 0.051 | 0.054 | 596,162.15 | 7,225,960.48 |
2/23/24 | 0.052 | 0.052 | 0.051 | 0.051 | 610,333.74 | 6,878,657.83 |
2/22/24 | 0.049 | 0.053 | 0.049 | 0.052 | 708,519.89 | 6,965,508.9 |
2/21/24 | 0.048 | 0.049 | 0.046 | 0.049 | 629,642.73 | 6,520,678.37 |
2/20/24 | 0.047 | 0.048 | 0.045 | 0.048 | 680,029.65 | 6,418,649.77 |
2/19/24 | 0.045 | 0.049 | 0.045 | 0.047 | 692,456.26 | 6,285,194.97 |
2/18/24 | 0.046 | 0.046 | 0.045 | 0.045 | 626,345.9 | 6,037,354.2 |
2/17/24 | 0.044 | 0.047 | 0.043 | 0.046 | 681,405.03 | 6,087,560.85 |
2/16/24 | 0.045 | 0.045 | 0.043 | 0.044 | 587,387.3 | 5,861,101.36 |
2/15/24 | 0.044 | 0.045 | 0.043 | 0.045 | 584,561.95 | 5,961,634.06 |
2/14/24 | 0.042 | 0.044 | 0.042 | 0.044 | 644,605.47 | 6,103,624 |
2/13/24 | 0.043 | 0.043 | 0.042 | 0.042 | 655,130.83 | 5,849,338.62 |
2/12/24 | 0.04 | 0.043 | 0.04 | 0.043 | 644,713.84 | 6,014,604.03 |
2/11/24 | 0.04 | 0.04 | 0.04 | 0.04 | 624,629.23 | 5,644,088.98 |
2/10/24 | 0.041 | 0.041 | 0.04 | 0.04 | 612,080.72 | 5,633,825.13 |
2/9/24 | 0.04 | 0.042 | 0.04 | 0.041 | 630,955.28 | 5,745,505.52 |
2/8/24 | 0.04 | 0.04 | 0.04 | 0.04 | 613,798.36 | 5,660,955.67 |
2/7/24 | 0.04 | 0.04 | 0.039 | 0.04 | 628,850.31 | 5,652,795.2 |
2/6/24 | 0.039 | 0.04 | 0.039 | 0.04 | 627,394.35 | 5,434,599.64 |
2/5/24 | 0.039 | 0.04 | 0.038 | 0.039 | 653,244.41 | 4,542,685 |
2/4/24 | 0.039 | 0.039 | 0.039 | 0.039 | 568,232.81 | 4,573,676.38 |
2/3/24 | 0.04 | 0.04 | 0.039 | 0.039 | 576,752.02 | 4,559,328.82 |
2/2/24 | 0.04 | 0.041 | 0.039 | 0.04 | 568,380.84 | 4,673,379.3 |
2/1/24 | 0.04 | 0.041 | 0.04 | 0.04 | 583,147.79 | 0 |
1/31/24 | 0.041 | 0.041 | 0.04 | 0.04 | 567,873.79 | 0 |