Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
5/3/24 | 0.156 | 0.158 | 0.141 | 0.158 | 2,668,879.57 | 71,618,285.89 |
5/2/24 | 0.149 | 0.161 | 0.141 | 0.156 | 2,086,204.24 | 70,859,848.1 |
5/1/24 | 0.144 | 0.152 | 0.13 | 0.149 | 4,488,238.3 | 67,651,542.76 |
4/30/24 | 0.164 | 0.168 | 0.138 | 0.144 | 2,539,027.43 | 65,184,818.93 |
4/29/24 | 0.189 | 0.189 | 0.162 | 0.164 | 2,345,723.45 | 74,383,479.15 |
4/28/24 | 0.159 | 0.196 | 0.158 | 0.189 | 3,475,113.44 | 85,530,550.04 |
4/27/24 | 0.168 | 0.169 | 0.153 | 0.159 | 2,193,279.47 | 72,040,871.12 |
4/26/24 | 0.169 | 0.182 | 0.167 | 0.168 | 1,737,735.65 | 76,307,055.8 |
4/25/24 | 0.175 | 0.177 | 0.159 | 0.169 | 2,215,841.05 | 76,714,624.84 |
4/24/24 | 0.177 | 0.198 | 0.173 | 0.175 | 3,319,165.49 | 79,196,933.2 |
4/23/24 | 0.186 | 0.188 | 0.176 | 0.177 | 1,583,601.35 | 79,964,630.91 |
4/22/24 | 0.193 | 0.204 | 0.181 | 0.186 | 1,889,843.27 | 84,344,834.77 |
4/21/24 | 0.206 | 0.219 | 0.19 | 0.193 | 1,957,107.22 | 87,431,501.46 |
4/20/24 | 0.182 | 0.208 | 0.171 | 0.206 | 3,092,022.09 | 93,198,336.23 |
4/19/24 | 0.181 | 0.186 | 0.16 | 0.182 | 2,366,774.84 | 82,581,164.99 |
4/18/24 | 0.175 | 0.183 | 0.166 | 0.181 | 1,800,189.17 | 81,945,734.91 |
4/17/24 | 0.173 | 0.179 | 0.163 | 0.175 | 2,253,405.25 | 79,271,595.94 |
4/16/24 | 0.175 | 0.186 | 0.158 | 0.173 | 3,027,290.11 | 78,238,145.64 |
4/15/24 | 0.201 | 0.228 | 0.167 | 0.175 | 3,687,308.04 | 79,278,735.13 |
4/14/24 | 0.181 | 0.219 | 0.171 | 0.201 | 3,805,645.83 | 91,054,693.22 |
4/13/24 | 0.19 | 0.206 | 0.151 | 0.181 | 4,559,150.62 | 82,062,993.23 |
4/12/24 | 0.201 | 0.219 | 0.163 | 0.19 | 5,387,529.17 | 86,121,660.75 |
4/11/24 | 0.243 | 0.244 | 0.191 | 0.201 | 6,102,058.37 | 91,163,156.34 |
4/10/24 | 0.238 | 0.249 | 0.22 | 0.243 | 3,707,967.35 | 110,252,325.64 |
4/9/24 | 0.284 | 0.284 | 0.236 | 0.238 | 3,669,567.31 | 107,889,731.19 |
4/8/24 | 0.246 | 0.285 | 0.243 | 0.284 | 3,854,951.26 | 128,633,386.55 |
4/7/24 | 0.263 | 0.264 | 0.243 | 0.246 | 2,291,866.13 | 111,534,881.94 |
4/6/24 | 0.24 | 0.264 | 0.239 | 0.263 | 1,935,415.32 | 119,310,651.35 |
4/5/24 | 0.256 | 0.257 | 0.222 | 0.24 | 4,392,794.33 | 108,775,938.65 |
4/4/24 | 0.261 | 0.283 | 0.251 | 0.256 | 5,223,892.15 | 116,061,194.83 |
4/3/24 | 0.291 | 0.31 | 0.25 | 0.261 | 5,148,240.04 | 118,093,938.62 |
4/2/24 | 0.283 | 0.337 | 0.251 | 0.291 | 9,058,791.53 | 131,609,741.7 |
4/1/24 | 0.32 | 0.324 | 0.261 | 0.284 | 6,953,062.1 | 128,132,979.87 |
3/31/24 | 0.304 | 0.337 | 0.291 | 0.32 | 5,359,323.61 | 145,047,107.97 |
3/30/24 | 0.28 | 0.335 | 0.28 | 0.304 | 7,754,919.22 | 137,536,986.14 |
3/29/24 | 0.327 | 0.334 | 0.278 | 0.28 | 5,805,861.4 | 127,048,261.71 |
3/28/24 | 0.359 | 0.361 | 0.294 | 0.327 | 10,723,001.43 | 147,936,710.06 |
3/27/24 | 0.282 | 0.377 | 0.278 | 0.359 | 17,762,790.96 | 162,437,797.65 |
3/26/24 | 0.26 | 0.293 | 0.228 | 0.282 | 18,243,939.89 | 127,567,069.85 |
3/25/24 | 0.22 | 0.272 | 0.21 | 0.26 | 9,328,563.56 | 117,653,112.84 |
3/24/24 | 0.174 | 0.226 | 0.173 | 0.22 | 4,745,687.12 | 99,788,679.04 |
3/23/24 | 0.17 | 0.193 | 0.17 | 0.173 | 3,422,302.09 | 78,466,630.92 |
3/22/24 | 0.203 | 0.21 | 0.17 | 0.17 | 5,104,206.81 | 77,158,424.91 |
3/21/24 | 0.157 | 0.215 | 0.155 | 0.203 | 11,074,506.5 | 92,126,122.98 |
3/20/24 | 0.137 | 0.157 | 0.136 | 0.156 | 3,131,469.93 | 70,893,065.94 |
3/19/24 | 0.141 | 0.148 | 0.123 | 0.137 | 2,728,029.84 | 62,072,246.46 |
3/18/24 | 0.153 | 0.155 | 0.133 | 0.141 | 1,929,663.57 | 63,661,499.46 |
3/17/24 | 0.132 | 0.157 | 0.132 | 0.155 | 2,596,986.01 | 70,358,290.7 |
3/16/24 | 0.152 | 0.153 | 0.132 | 0.132 | 2,012,403.57 | 59,984,829.71 |
3/15/24 | 0.159 | 0.166 | 0.147 | 0.152 | 2,567,118.7 | 68,725,435.28 |
3/14/24 | 0.181 | 0.184 | 0.15 | 0.159 | 3,046,916.23 | 72,247,110.09 |
3/13/24 | 0.157 | 0.181 | 0.147 | 0.181 | 3,913,894.45 | 81,932,118.5 |
3/12/24 | 0.15 | 0.167 | 0.147 | 0.157 | 3,713,170.9 | 71,028,002.88 |
3/11/24 | 0.113 | 0.151 | 0.113 | 0.15 | 4,886,132.06 | 67,936,513.43 |
3/10/24 | 0.111 | 0.117 | 0.109 | 0.113 | 1,711,400.69 | 51,409,475.27 |
3/9/24 | 0.115 | 0.119 | 0.109 | 0.111 | 2,384,781.53 | 50,232,927.05 |
3/8/24 | 0.125 | 0.126 | 0.11 | 0.115 | 2,201,461.33 | 51,935,725.02 |
3/7/24 | 0.115 | 0.126 | 0.114 | 0.125 | 2,250,797.07 | 56,602,229.62 |
3/6/24 | 0.109 | 0.12 | 0.107 | 0.115 | 2,400,395.11 | 51,958,286.66 |
3/5/24 | 0.124 | 0.134 | 0.107 | 0.109 | 2,826,153.51 | 49,339,168.55 |
3/4/24 | 0.143 | 0.143 | 0.117 | 0.124 | 4,982,125.4 | 56,370,639.39 |
3/3/24 | 0.123 | 0.144 | 0.121 | 0.143 | 2,716,413.39 | 64,825,957.09 |
3/2/24 | 0.132 | 0.135 | 0.12 | 0.123 | 2,101,278.91 | 55,713,916.99 |
3/1/24 | 0.146 | 0.146 | 0.125 | 0.132 | 2,267,294.15 | 59,989,749.67 |
2/29/24 | 0.127 | 0.147 | 0.126 | 0.146 | 2,111,811.39 | 65,948,207.54 |
2/28/24 | 0.123 | 0.131 | 0.119 | 0.127 | 4,135,228.09 | 57,599,584.33 |
2/27/24 | 0.117 | 0.133 | 0.117 | 0.123 | 2,982,636.16 | 55,622,808.55 |
2/26/24 | 0.113 | 0.119 | 0.111 | 0.117 | 2,391,995.67 | 53,013,898.08 |
2/25/24 | 0.117 | 0.126 | 0.113 | 0.113 | 5,903,940.19 | 51,412,866.16 |
2/24/24 | 0.112 | 0.117 | 0.109 | 0.117 | 2,818,189.57 | 53,013,432.24 |
2/23/24 | 0.139 | 0.145 | 0.111 | 0.112 | 2,252,210.87 | 50,802,730.22 |
2/22/24 | 0.129 | 0.142 | 0.123 | 0.139 | 2,346,866.36 | 63,188,767.49 |
2/21/24 | 0.146 | 0.148 | 0.109 | 0.129 | 7,743,947.14 | 58,531,010.49 |
2/20/24 | 0.155 | 0.157 | 0.132 | 0.146 | 2,957,072.4 | 66,168,059.59 |
2/19/24 | 0.164 | 0.164 | 0.153 | 0.155 | 1,760,165.17 | 70,427,370.32 |
2/18/24 | 0.15 | 0.164 | 0.149 | 0.164 | 1,681,514.2 | 74,314,950.38 |
2/17/24 | 0.134 | 0.151 | 0.13 | 0.151 | 2,567,896.11 | 68,194,975.79 |
2/16/24 | 0.119 | 0.135 | 0.119 | 0.134 | 1,594,507.4 | 60,764,890.54 |
2/15/24 | 0.128 | 0.136 | 0.117 | 0.119 | 1,734,125.27 | 53,882,041.67 |
2/14/24 | 0.111 | 0.129 | 0.108 | 0.128 | 1,736,379.15 | 58,043,650.37 |
2/13/24 | 0.113 | 0.12 | 0.106 | 0.111 | 1,249,231.48 | 50,497,766.75 |
2/12/24 | 0.114 | 0.12 | 0.107 | 0.113 | 1,730,005.55 | 51,136,447.31 |
2/11/24 | 0.104 | 0.116 | 0.102 | 0.114 | 2,076,638.5 | 51,861,448.21 |
2/10/24 | 0.099 | 0.104 | 0.097 | 0.104 | 934,027.07 | 46,960,051.41 |
2/9/24 | 0.091 | 0.099 | 0.089 | 0.099 | 1,121,982.9 | 44,674,133.08 |
2/8/24 | 0.094 | 0.096 | 0.091 | 0.091 | 567,104.73 | 41,222,684.74 |
2/7/24 | 0.092 | 0.097 | 0.09 | 0.094 | 527,432.08 | 42,705,826.9 |
2/6/24 | 0.088 | 0.094 | 0.086 | 0.092 | 801,606.5 | 41,746,199.87 |
2/5/24 | 0.092 | 0.093 | 0.088 | 0.088 | 665,331.91 | 39,891,789 |
2/4/24 | 0.096 | 0.096 | 0.091 | 0.092 | 563,713.34 | 41,598,339.44 |