Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
4/28/24 | 0.09 | 0.092 | 0.088 | 0.089 | 550,187.27 | 16,557,050.9 |
4/27/24 | 0.09 | 0.097 | 0.088 | 0.091 | 586,126.86 | 16,897,995.77 |
4/26/24 | 0.094 | 0.096 | 0.086 | 0.089 | 642,414.96 | 16,664,939.56 |
4/25/24 | 0.093 | 0.096 | 0.091 | 0.093 | 724,965.59 | 17,406,055.89 |
4/24/24 | 0.093 | 0.098 | 0.092 | 0.093 | 623,003.27 | 17,381,960.14 |
4/23/24 | 0.097 | 0.098 | 0.092 | 0.092 | 621,384.83 | 17,200,796.19 |
4/22/24 | 0.098 | 0.108 | 0.095 | 0.097 | 599,915.21 | 18,156,281.76 |
4/21/24 | 0.098 | 0.1 | 0.095 | 0.098 | 572,708.11 | 18,220,297.89 |
4/20/24 | 0.098 | 0.105 | 0.095 | 0.097 | 631,211.71 | 18,121,780.52 |
4/19/24 | 0.098 | 0.111 | 0.094 | 0.098 | 796,003.45 | 18,214,947.9 |
4/18/24 | 0.099 | 0.107 | 0.093 | 0.098 | 705,630.39 | 18,351,621.32 |
4/17/24 | 0.099 | 0.099 | 0.093 | 0.099 | 692,288.1 | 18,385,035.84 |
4/16/24 | 0.101 | 0.103 | 0.096 | 0.099 | 762,379.11 | 18,409,869.27 |
4/15/24 | 0.096 | 0.104 | 0.091 | 0.101 | 799,056.96 | 18,839,063.99 |
4/14/24 | 0.089 | 0.098 | 0.088 | 0.096 | 985,539.31 | 17,909,612.68 |
4/13/24 | 0.086 | 0.1 | 0.086 | 0.089 | 858,985.77 | 16,540,750.01 |
4/12/24 | 0.104 | 0.104 | 0.08 | 0.086 | 683,207.51 | 15,996,913.17 |
4/11/24 | 0.105 | 0.106 | 0.103 | 0.104 | 563,154.7 | 19,355,538.53 |
4/10/24 | 0.107 | 0.107 | 0.105 | 0.105 | 649,206.71 | 19,611,887.7 |
4/9/24 | 0.107 | 0.108 | 0.104 | 0.107 | 758,482.51 | 19,932,779.61 |
4/8/24 | 0.125 | 0.128 | 0.107 | 0.107 | 704,909.73 | 19,972,344.65 |
4/7/24 | 0.127 | 0.13 | 0.122 | 0.125 | 573,102.97 | 23,250,819.58 |
4/6/24 | 0.111 | 0.128 | 0.108 | 0.127 | 578,195.56 | 23,700,501.93 |
4/5/24 | 0.122 | 0.128 | 0.108 | 0.111 | 747,398.02 | 20,678,712.41 |
4/4/24 | 0.122 | 0.128 | 0.114 | 0.122 | 667,256.33 | 22,808,331.19 |
4/3/24 | 0.117 | 0.13 | 0.108 | 0.122 | 827,200.39 | 22,805,158.34 |
4/2/24 | 0.141 | 0.158 | 0.107 | 0.118 | 893,080.15 | 21,966,559.5 |
4/1/24 | 0.141 | 0.158 | 0.139 | 0.141 | 805,606.2 | 26,258,550.7 |
3/31/24 | 0.192 | 0.194 | 0.139 | 0.141 | 722,110.66 | 26,356,050.16 |
3/30/24 | 0.192 | 0.204 | 0.186 | 0.194 | 658,713.23 | 35,859,191.5 |
3/29/24 | 0.187 | 0.216 | 0.185 | 0.193 | 776,575.94 | 36,007,753.27 |
3/28/24 | 0.192 | 0.202 | 0.181 | 0.187 | 866,225.31 | 34,938,954.27 |
3/27/24 | 0.152 | 0.205 | 0.15 | 0.192 | 1,130,487.82 | 35,755,547.28 |
3/26/24 | 0.167 | 0.176 | 0.151 | 0.152 | 848,356.58 | 28,370,548.16 |
3/25/24 | 0.161 | 0.171 | 0.151 | 0.167 | 753,101.98 | 31,125,645.88 |
3/24/24 | 0.166 | 0.167 | 0.154 | 0.161 | 671,559.67 | 30,110,082.85 |
3/23/24 | 0.159 | 0.176 | 0.153 | 0.166 | 828,071.34 | 30,929,530.75 |
3/22/24 | 0.154 | 0.171 | 0.153 | 0.159 | 839,672.96 | 29,725,193.42 |
3/21/24 | 0.145 | 0.157 | 0.143 | 0.154 | 919,114.46 | 28,675,180.19 |
3/20/24 | 0.136 | 0.159 | 0.131 | 0.145 | 964,791.04 | 26,997,767.64 |
3/19/24 | 0.143 | 0.148 | 0.126 | 0.136 | 1,051,020.3 | 25,415,577.92 |
3/18/24 | 0.143 | 0.153 | 0.137 | 0.143 | 868,232.77 | 26,753,855.82 |
3/17/24 | 0.124 | 0.152 | 0.123 | 0.143 | 967,969.44 | 26,657,317.61 |
3/16/24 | 0.125 | 0.138 | 0.121 | 0.125 | 917,505.16 | 23,283,953.67 |
3/15/24 | 0.143 | 0.148 | 0.125 | 0.125 | 1,150,110.1 | 23,365,390.47 |
3/14/24 | 0.138 | 0.15 | 0.133 | 0.142 | 908,730.85 | 26,427,669.04 |
3/13/24 | 0.132 | 0.158 | 0.129 | 0.138 | 953,131.85 | 25,741,566.27 |
3/12/24 | 0.135 | 0.147 | 0.123 | 0.133 | 992,703.63 | 24,812,443.76 |
3/11/24 | 0.12 | 0.141 | 0.112 | 0.135 | 1,051,630 | 25,264,850.08 |
3/10/24 | 0.112 | 0.123 | 0.108 | 0.12 | 770,896.1 | 22,432,455.29 |
3/9/24 | 0.11 | 0.119 | 0.107 | 0.112 | 843,476.98 | 20,919,380.94 |
3/8/24 | 0.107 | 0.119 | 0.102 | 0.11 | 968,674.08 | 20,482,531.16 |
3/7/24 | 0.105 | 0.116 | 0.103 | 0.107 | 900,779.07 | 20,040,356.21 |
3/6/24 | 0.105 | 0.11 | 0.099 | 0.105 | 1,222,930.42 | 19,507,482.16 |
3/5/24 | 0.117 | 0.119 | 0.105 | 0.105 | 1,152,026.64 | 19,659,318.37 |
3/4/24 | 0.117 | 0.125 | 0.116 | 0.117 | 867,959.06 | 21,903,293.85 |
3/3/24 | 0.115 | 0.122 | 0.111 | 0.117 | 749,938.38 | 21,773,105.46 |
3/2/24 | 0.108 | 0.116 | 0.106 | 0.115 | 751,022.26 | 21,490,557.62 |
3/1/24 | 0.102 | 0.112 | 0.101 | 0.108 | 865,508.26 | 20,228,662.68 |
2/29/24 | 0.098 | 0.104 | 0.096 | 0.102 | 1,012,763.37 | 18,977,026.31 |
2/28/24 | 0.108 | 0.109 | 0.095 | 0.097 | 807,797.23 | 18,108,359.64 |
2/27/24 | 0.103 | 0.115 | 0.102 | 0.108 | 806,364.1 | 20,166,413.56 |
2/26/24 | 0.098 | 0.106 | 0.096 | 0.103 | 523,986.15 | 19,302,472.31 |
2/25/24 | 0.103 | 0.103 | 0.092 | 0.098 | 459,665.55 | 18,333,370.44 |
2/24/24 | 0.129 | 0.13 | 0.101 | 0.103 | 576,105.34 | 19,243,223.29 |
2/23/24 | 0.139 | 0.139 | 0.128 | 0.129 | 601,636.45 | 24,086,613.87 |
2/22/24 | 0.13 | 0.142 | 0.129 | 0.139 | 634,222.06 | 25,924,413.8 |
2/21/24 | 0.153 | 0.156 | 0.12 | 0.129 | 670,639.09 | 24,103,588.98 |
2/20/24 | 0.162 | 0.17 | 0.15 | 0.153 | 637,981.45 | 28,601,033.41 |
2/19/24 | 0.142 | 0.168 | 0.142 | 0.162 | 557,175.26 | 30,277,696.76 |
2/18/24 | 0.144 | 0.144 | 0.142 | 0.142 | 430,853.71 | 26,568,044.39 |
2/17/24 | 0.143 | 0.146 | 0.142 | 0.144 | 474,496.87 | 26,810,105.68 |
2/16/24 | 0.131 | 0.16 | 0.129 | 0.143 | 622,956.47 | 26,720,509.62 |
2/15/24 | 0.125 | 0.132 | 0.124 | 0.131 | 562,257.61 | 24,420,398.78 |
2/14/24 | 0.117 | 0.143 | 0.115 | 0.125 | 602,057.75 | 23,344,492.03 |
2/13/24 | 0.113 | 0.118 | 0.111 | 0.117 | 551,531.7 | 21,797,110.92 |
2/12/24 | 0.113 | 0.115 | 0.11 | 0.113 | 483,461.13 | 21,013,657.15 |
2/11/24 | 0.111 | 0.114 | 0.111 | 0.113 | 421,149.15 | 21,074,587.7 |
2/10/24 | 0.109 | 0.116 | 0.108 | 0.112 | 424,821.35 | 20,824,554.58 |
2/9/24 | 0.108 | 0.128 | 0.104 | 0.111 | 601,856.77 | 20,728,434.85 |
2/8/24 | 0.1 | 0.113 | 0.099 | 0.107 | 488,005.85 | 20,035,163.5 |
2/7/24 | 0.103 | 0.103 | 0.099 | 0.1 | 417,255.59 | 18,731,004.59 |
2/6/24 | 0.1 | 0.104 | 0.098 | 0.103 | 424,385.22 | 19,134,655.69 |
2/5/24 | 0.096 | 0.103 | 0.096 | 0.1 | 389,261.2 | 18,590,156.15 |
2/4/24 | 0.094 | 0.105 | 0.094 | 0.096 | 313,730.65 | 17,979,037.11 |
2/3/24 | 0.105 | 0.105 | 0.091 | 0.094 | 492,985.24 | 17,554,015.61 |
2/2/24 | 0.095 | 0.109 | 0.094 | 0.105 | 575,669.39 | 19,573,734.37 |
2/1/24 | 0.102 | 0.103 | 0.092 | 0.096 | 623,310.72 | 17,891,964.7 |
1/31/24 | 0.104 | 0.105 | 0.091 | 0.103 | 609,905.26 | 19,130,612.24 |
1/30/24 | 0.103 | 0.109 | 0.098 | 0.104 | 604,710.08 | 19,349,477.83 |