Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
5/4/24 | 0.06 | 0.06 | 0.056 | 0.059 | 176,754.4 | 38,112,695.31 |
5/3/24 | 0.06 | 0.061 | 0.058 | 0.06 | 232,958.45 | 38,418,405.54 |
5/2/24 | 0.057 | 0.06 | 0.056 | 0.06 | 253,900.41 | 38,251,234.78 |
5/1/24 | 0.061 | 0.063 | 0.056 | 0.057 | 278,430.43 | 36,520,825.01 |
4/30/24 | 0.054 | 0.061 | 0.053 | 0.061 | 255,210.2 | 38,948,693.76 |
4/29/24 | 0.053 | 0.054 | 0.051 | 0.054 | 232,833.15 | 34,792,622.04 |
4/28/24 | 0.054 | 0.056 | 0.052 | 0.053 | 212,161.06 | 33,795,382.34 |
4/27/24 | 0.056 | 0.057 | 0.054 | 0.054 | 212,354.69 | 34,791,585.18 |
4/26/24 | 0.062 | 0.062 | 0.056 | 0.056 | 188,865.54 | 35,913,438.55 |
4/25/24 | 0.067 | 0.068 | 0.062 | 0.062 | 186,099.09 | 40,109,089.93 |
4/24/24 | 0.071 | 0.071 | 0.067 | 0.067 | 157,556.05 | 43,335,423.64 |
4/23/24 | 0.071 | 0.072 | 0.069 | 0.071 | 189,530.09 | 45,338,452.7 |
4/22/24 | 0.072 | 0.073 | 0.069 | 0.071 | 272,034.77 | 45,641,698.19 |
4/21/24 | 0.074 | 0.074 | 0.072 | 0.072 | 273,930.35 | 46,516,763.42 |
4/20/24 | 0.067 | 0.074 | 0.065 | 0.074 | 330,843.17 | 47,271,669.51 |
4/19/24 | 0.067 | 0.07 | 0.065 | 0.067 | 354,157.32 | 43,043,264.04 |
4/18/24 | 0.062 | 0.068 | 0.061 | 0.067 | 289,987.91 | 43,363,762.04 |
4/17/24 | 0.065 | 0.068 | 0.06 | 0.062 | 334,112.44 | 39,522,063.42 |
4/16/24 | 0.067 | 0.069 | 0.063 | 0.065 | 374,020.44 | 41,852,517.56 |
4/15/24 | 0.068 | 0.069 | 0.067 | 0.067 | 339,038.52 | 43,200,154.79 |
4/14/24 | 0.068 | 0.071 | 0.067 | 0.068 | 455,069.83 | 43,501,623.15 |
4/13/24 | 0.076 | 0.076 | 0.066 | 0.068 | 631,916.19 | 43,580,286.61 |
4/12/24 | 0.08 | 0.082 | 0.075 | 0.076 | 550,948.76 | 48,702,561.87 |
4/11/24 | 0.084 | 0.084 | 0.079 | 0.08 | 280,330.17 | 51,242,537.96 |
4/10/24 | 0.08 | 0.084 | 0.08 | 0.084 | 280,780.5 | 53,814,567.1 |
4/9/24 | 0.083 | 0.083 | 0.077 | 0.08 | 412,632.02 | 51,710,095.16 |
4/8/24 | 0.083 | 0.084 | 0.082 | 0.083 | 198,190.47 | 53,200,454.63 |
4/7/24 | 0.082 | 0.084 | 0.081 | 0.083 | 184,472.12 | 53,582,628.2 |
4/6/24 | 0.085 | 0.085 | 0.08 | 0.082 | 283,952.32 | 52,599,737.3 |
4/5/24 | 0.086 | 0.086 | 0.084 | 0.085 | 124,497.64 | 54,583,606.73 |
4/4/24 | 0.089 | 0.09 | 0.086 | 0.086 | 293,025.98 | 55,160,574.39 |
4/3/24 | 0.087 | 0.089 | 0.085 | 0.089 | 336,514.62 | 56,928,948.64 |
4/2/24 | 0.09 | 0.091 | 0.085 | 0.087 | 325,894.18 | 56,163,281.87 |
4/1/24 | 0.092 | 0.092 | 0.088 | 0.089 | 386,377.43 | 57,409,347.38 |
3/31/24 | 0.09 | 0.094 | 0.089 | 0.092 | 378,851.62 | 58,911,377.58 |
3/30/24 | 0.096 | 0.097 | 0.09 | 0.09 | 498,739.59 | 57,940,043.82 |
3/29/24 | 0.099 | 0.1 | 0.096 | 0.096 | 247,632.94 | 61,866,329.08 |
3/28/24 | 0.099 | 0.101 | 0.099 | 0.099 | 359,547.38 | 63,815,424.88 |
3/27/24 | 0.101 | 0.102 | 0.098 | 0.099 | 320,470.2 | 63,792,127.34 |
3/26/24 | 0.109 | 0.109 | 0.101 | 0.101 | 551,688.01 | 64,863,280.48 |
3/25/24 | 0.106 | 0.109 | 0.105 | 0.109 | 706,232.57 | 69,721,511.17 |
3/24/24 | 0.095 | 0.107 | 0.095 | 0.106 | 830,185.9 | 68,071,326 |
3/23/24 | 0.096 | 0.097 | 0.095 | 0.095 | 424,925.33 | 61,006,729.55 |
3/22/24 | 0.097 | 0.097 | 0.091 | 0.096 | 637,267.51 | 61,681,558.3 |
3/21/24 | 0.096 | 0.099 | 0.096 | 0.097 | 489,062.19 | 62,481,906.72 |
3/20/24 | 0.092 | 0.097 | 0.091 | 0.096 | 567,405.88 | 61,547,180.87 |
3/19/24 | 0.092 | 0.094 | 0.09 | 0.092 | 758,218.57 | 59,009,117.64 |
3/18/24 | 0.094 | 0.095 | 0.091 | 0.092 | 547,451.61 | 59,157,682.01 |
3/17/24 | 0.095 | 0.095 | 0.092 | 0.094 | 675,366.93 | 60,298,030.7 |
3/16/24 | 0.104 | 0.105 | 0.095 | 0.095 | 987,680.29 | 61,086,369.65 |
3/15/24 | 0.112 | 0.113 | 0.103 | 0.104 | 856,523.92 | 66,763,409.93 |
3/14/24 | 0.109 | 0.113 | 0.105 | 0.112 | 1,237,162.77 | 72,236,427.48 |
3/13/24 | 0.109 | 0.111 | 0.106 | 0.109 | 1,080,553.95 | 69,737,808.81 |
3/12/24 | 0.111 | 0.112 | 0.103 | 0.109 | 1,442,052.25 | 69,891,123.7 |
3/11/24 | 0.117 | 0.119 | 0.108 | 0.111 | 1,485,263.39 | 71,634,913.25 |
3/10/24 | 0.122 | 0.124 | 0.115 | 0.117 | 1,125,747.55 | 75,311,094.47 |
3/9/24 | 0.111 | 0.125 | 0.108 | 0.122 | 1,616,801.28 | 78,229,504.44 |
3/8/24 | 0.117 | 0.118 | 0.107 | 0.111 | 1,076,797.36 | 71,086,028.67 |
3/7/24 | 0.111 | 0.117 | 0.107 | 0.117 | 1,229,016.77 | 75,196,810.57 |
3/6/24 | 0.094 | 0.112 | 0.093 | 0.111 | 1,563,932.57 | 71,193,476.1 |
3/5/24 | 0.091 | 0.101 | 0.087 | 0.094 | 1,330,239.57 | 60,102,787.78 |
3/4/24 | 0.097 | 0.099 | 0.09 | 0.091 | 1,318,020.62 | 58,197,124.62 |
3/3/24 | 0.1 | 0.107 | 0.095 | 0.097 | 1,723,464.44 | 62,190,452.92 |
3/2/24 | 0.097 | 0.101 | 0.093 | 0.1 | 1,125,923.44 | 64,165,651.21 |
3/1/24 | 0.104 | 0.104 | 0.092 | 0.098 | 1,544,154.37 | 62,650,416.59 |
2/29/24 | 0.108 | 0.11 | 0.104 | 0.104 | 1,092,893.31 | 66,766,263.13 |
2/28/24 | 0.11 | 0.112 | 0.108 | 0.108 | 757,002.69 | 69,241,485.1 |
2/27/24 | 0.118 | 0.119 | 0.109 | 0.11 | 777,454.54 | 70,800,248.27 |
2/26/24 | 0.117 | 0.118 | 0.113 | 0.118 | 1,170,558.93 | 75,689,767.54 |
2/25/24 | 0.113 | 0.122 | 0.11 | 0.117 | 959,589.28 | 75,083,253.62 |
2/24/24 | 0.117 | 0.118 | 0.11 | 0.113 | 1,005,006.12 | 72,448,178.97 |
2/23/24 | 0.12 | 0.136 | 0.117 | 0.117 | 2,455,313.91 | 75,096,026.98 |
2/22/24 | 0.099 | 0.121 | 0.099 | 0.12 | 1,802,485.31 | 76,936,149.6 |
2/21/24 | 0.094 | 0.1 | 0.091 | 0.099 | 970,382.44 | 63,464,630.85 |
2/20/24 | 0.103 | 0.104 | 0.091 | 0.094 | 1,149,788.24 | 60,193,989.88 |
2/19/24 | 0.097 | 0.104 | 0.087 | 0.103 | 1,393,572.28 | 66,416,359.55 |
2/18/24 | 0.099 | 0.102 | 0.091 | 0.097 | 952,150.74 | 62,396,045.75 |
2/17/24 | 0.11 | 0.111 | 0.098 | 0.099 | 849,453.4 | 63,926,950.99 |
2/16/24 | 0.095 | 0.11 | 0.09 | 0.11 | 1,207,732.75 | 70,943,366.69 |
2/15/24 | 0.106 | 0.106 | 0.094 | 0.095 | 1,028,391.98 | 60,734,529.25 |
2/14/24 | 0.105 | 0.106 | 0.1 | 0.106 | 930,228.18 | 68,013,039.63 |
2/13/24 | 0.118 | 0.118 | 0.103 | 0.105 | 1,425,256.53 | 67,176,205.63 |
2/12/24 | 0.125 | 0.131 | 0.115 | 0.118 | 1,554,907.24 | 75,792,940.97 |
2/11/24 | 0.1 | 0.138 | 0.096 | 0.125 | 2,551,347.03 | 80,543,904.57 |
2/10/24 | 0.092 | 0.102 | 0.09 | 0.1 | 1,309,287.4 | 64,459,494.73 |
2/9/24 | 0.084 | 0.102 | 0.081 | 0.092 | 1,393,423.16 | 59,130,947.39 |
2/8/24 | 0.074 | 0.086 | 0.07 | 0.084 | 830,792.53 | 53,775,151.69 |
2/7/24 | 0.063 | 0.077 | 0.063 | 0.074 | 673,783.35 | 47,725,339.32 |
2/6/24 | 0.063 | 0.064 | 0.062 | 0.063 | 283,755.39 | 40,619,268.02 |
2/5/24 | 0.063 | 0.064 | 0.062 | 0.063 | 290,246.54 | 40,795,183.74 |