Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
4/22/24 | 0.048 | 0.05 | 0.046 | 0.047 | 251,509.77 | 5,787,110.76 |
4/21/24 | 0.047 | 0.049 | 0.046 | 0.048 | 267,475.8 | 6,005,941.31 |
4/20/24 | 0.043 | 0.048 | 0.043 | 0.047 | 262,225.59 | 5,891,902.48 |
4/19/24 | 0.043 | 0.045 | 0.042 | 0.043 | 293,157.53 | 5,350,396.51 |
4/18/24 | 0.042 | 0.045 | 0.042 | 0.043 | 258,786.04 | 5,400,576.69 |
4/17/24 | 0.045 | 0.046 | 0.042 | 0.042 | 376,535.28 | 5,223,116.66 |
4/16/24 | 0.042 | 0.046 | 0.041 | 0.045 | 407,092.8 | 5,644,355.18 |
4/15/24 | 0.045 | 0.047 | 0.042 | 0.042 | 302,029.32 | 5,275,429.81 |
4/14/24 | 0.042 | 0.045 | 0.04 | 0.045 | 305,786.83 | 5,631,983.01 |
4/13/24 | 0.044 | 0.046 | 0.038 | 0.042 | 259,445.7 | 5,285,624.42 |
4/12/24 | 0.052 | 0.052 | 0.041 | 0.044 | 304,984.05 | 5,489,278.72 |
4/11/24 | 0.049 | 0.054 | 0.049 | 0.052 | 269,479.78 | 6,486,709.31 |
4/10/24 | 0.052 | 0.052 | 0.048 | 0.049 | 358,352.67 | 6,148,754.26 |
4/9/24 | 0.049 | 0.055 | 0.048 | 0.052 | 382,468.15 | 6,525,934.09 |
4/8/24 | 0.049 | 0.049 | 0.047 | 0.049 | 362,628.7 | 6,075,341.56 |
4/7/24 | 0.052 | 0.052 | 0.049 | 0.049 | 409,010.77 | 6,059,961.35 |
4/6/24 | 0.049 | 0.054 | 0.048 | 0.052 | 427,345.82 | 6,426,206.26 |
4/5/24 | 0.052 | 0.052 | 0.048 | 0.049 | 398,489.05 | 6,076,186.75 |
4/4/24 | 0.055 | 0.056 | 0.049 | 0.052 | 468,246.28 | 6,455,809.45 |
4/3/24 | 0.052 | 0.055 | 0.05 | 0.055 | 451,458.62 | 6,841,017.85 |
4/2/24 | 0.054 | 0.059 | 0.048 | 0.052 | 563,112.78 | 6,442,159.93 |
4/1/24 | 0.053 | 0.057 | 0.052 | 0.054 | 504,771.25 | 6,718,470.05 |
3/31/24 | 0.054 | 0.056 | 0.051 | 0.053 | 341,346.28 | 6,540,359.73 |
3/30/24 | 0.057 | 0.058 | 0.054 | 0.054 | 295,072.59 | 6,707,374.06 |
3/29/24 | 0.053 | 0.061 | 0.053 | 0.057 | 541,934.36 | 7,048,107.55 |
3/28/24 | 0.05 | 0.06 | 0.047 | 0.053 | 600,741.55 | 6,585,224.78 |
3/27/24 | 0.057 | 0.062 | 0.048 | 0.05 | 562,087.63 | 6,283,322.95 |
3/26/24 | 0.069 | 0.071 | 0.053 | 0.057 | 589,646.39 | 7,109,084.81 |
3/25/24 | 0.073 | 0.076 | 0.068 | 0.07 | 363,603.61 | 8,650,715.6 |
3/24/24 | 0.073 | 0.075 | 0.071 | 0.073 | 246,013.24 | 9,026,189.51 |
3/23/24 | 0.076 | 0.078 | 0.072 | 0.073 | 307,412.95 | 9,106,454.69 |
3/22/24 | 0.078 | 0.08 | 0.07 | 0.076 | 317,463.59 | 9,455,778.73 |
3/21/24 | 0.075 | 0.084 | 0.071 | 0.078 | 596,029.46 | 9,670,880.92 |
3/20/24 | 0.059 | 0.078 | 0.059 | 0.075 | 509,173.89 | 9,366,994.72 |
3/19/24 | 0.066 | 0.066 | 0.058 | 0.059 | 435,196.21 | 7,309,103.07 |
3/18/24 | 0.073 | 0.075 | 0.064 | 0.066 | 391,197.74 | 8,244,138.13 |
3/17/24 | 0.06 | 0.077 | 0.06 | 0.073 | 501,710.17 | 9,026,773.15 |
3/16/24 | 0.062 | 0.073 | 0.058 | 0.06 | 571,238.23 | 7,495,240.24 |
3/15/24 | 0.071 | 0.072 | 0.058 | 0.062 | 579,348.29 | 7,656,614.29 |
3/14/24 | 0.074 | 0.077 | 0.066 | 0.071 | 534,303.1 | 8,806,679.07 |
3/13/24 | 0.076 | 0.077 | 0.071 | 0.074 | 493,064.45 | 9,232,840.46 |
3/12/24 | 0.084 | 0.086 | 0.073 | 0.076 | 687,822.88 | 9,395,686.69 |
3/11/24 | 0.082 | 0.087 | 0.073 | 0.084 | 1,082,392.06 | 10,439,554.81 |
3/10/24 | 0.069 | 0.091 | 0.064 | 0.082 | 1,151,701.3 | 10,171,146.71 |
3/9/24 | 0.053 | 0.071 | 0.053 | 0.069 | 552,397.37 | 8,527,822.59 |
3/8/24 | 0.056 | 0.057 | 0.051 | 0.053 | 311,546.76 | 6,595,536.78 |
3/7/24 | 0.051 | 0.057 | 0.049 | 0.056 | 342,312.38 | 6,989,422.64 |
3/6/24 | 0.044 | 0.053 | 0.043 | 0.051 | 402,323.8 | 6,380,526.57 |
3/5/24 | 0.049 | 0.053 | 0.041 | 0.044 | 369,891.95 | 5,536,643.83 |
3/4/24 | 0.058 | 0.058 | 0.047 | 0.049 | 640,632.1 | 6,115,412.93 |
3/3/24 | 0.044 | 0.06 | 0.044 | 0.059 | 643,652.34 | 7,318,058.2 |
3/2/24 | 0.045 | 0.046 | 0.043 | 0.044 | 502,819.53 | 5,454,142.45 |
3/1/24 | 0.049 | 0.051 | 0.043 | 0.046 | 721,556.93 | 5,671,179.56 |
2/29/24 | 0.047 | 0.055 | 0.047 | 0.049 | 650,006.94 | 6,108,358.1 |
2/28/24 | 0.051 | 0.054 | 0.043 | 0.047 | 876,543.44 | 5,847,389.85 |
2/27/24 | 0.049 | 0.064 | 0.048 | 0.051 | 1,159,993.42 | 6,403,603.5 |
2/26/24 | 0.043 | 0.054 | 0.04 | 0.049 | 918,714.1 | 6,090,277.05 |
2/25/24 | 0.036 | 0.046 | 0.035 | 0.043 | 1,081,667.58 | 5,312,365.87 |
2/24/24 | 0.028 | 0.04 | 0.028 | 0.036 | 1,084,219.52 | 4,418,323.63 |
2/23/24 | 0.029 | 0.029 | 0.026 | 0.028 | 455,054.68 | 3,468,674.63 |
2/22/24 | 0.028 | 0.03 | 0.028 | 0.029 | 363,218.25 | 3,614,543.47 |
2/21/24 | 0.03 | 0.032 | 0.027 | 0.028 | 426,307.54 | 3,546,407.39 |
2/20/24 | 0.028 | 0.033 | 0.026 | 0.03 | 606,281.33 | 3,770,884.87 |
2/19/24 | 0.025 | 0.03 | 0.025 | 0.028 | 692,579.8 | 3,481,505.67 |
2/18/24 | 0.021 | 0.025 | 0.021 | 0.025 | 435,091.07 | 3,105,228.8 |
2/17/24 | 0.022 | 0.022 | 0.021 | 0.021 | 363,518 | 2,669,651.73 |
2/16/24 | 0.022 | 0.022 | 0.021 | 0.022 | 304,441.65 | 2,746,904.4 |
2/15/24 | 0.022 | 0.022 | 0.021 | 0.022 | 393,201.93 | 2,716,202.64 |
2/14/24 | 0.021 | 0.022 | 0.021 | 0.022 | 399,581.73 | 2,740,962.76 |
2/13/24 | 0.023 | 0.024 | 0.021 | 0.021 | 371,897.27 | 2,591,223.13 |
2/12/24 | 0.022 | 0.023 | 0.022 | 0.023 | 353,644.38 | 2,846,272.8 |
2/11/24 | 0.023 | 0.023 | 0.022 | 0.022 | 362,606.11 | 2,777,803.35 |
2/10/24 | 0.021 | 0.023 | 0.021 | 0.023 | 440,900.77 | 2,832,938.25 |
2/9/24 | 0.021 | 0.022 | 0.021 | 0.021 | 394,604.68 | 2,603,454.74 |
2/8/24 | 0.021 | 0.022 | 0.021 | 0.021 | 398,394.36 | 2,660,778.29 |
2/7/24 | 0.021 | 0.021 | 0.021 | 0.021 | 456,600.45 | 2,588,745.89 |
2/6/24 | 0.021 | 0.021 | 0.02 | 0.021 | 427,136.47 | 2,559,780.96 |
2/5/24 | 0.021 | 0.022 | 0.021 | 0.021 | 436,175.79 | 2,574,294.89 |
2/4/24 | 0.022 | 0.022 | 0.021 | 0.021 | 439,976.22 | 2,598,697.21 |
2/3/24 | 0.021 | 0.022 | 0.021 | 0.022 | 374,430.85 | 2,761,004.28 |
2/2/24 | 0.021 | 0.022 | 0.021 | 0.021 | 522,114.9 | 2,673,582.4 |
2/1/24 | 0.021 | 0.021 | 0.02 | 0.021 | 482,190.85 | 2,606,509.3 |
1/31/24 | 0.022 | 0.022 | 0.02 | 0.021 | 443,937.41 | 2,551,247.41 |
1/30/24 | 0.022 | 0.023 | 0.021 | 0.022 | 477,822.16 | 2,681,335.13 |
1/29/24 | 0.021 | 0.022 | 0.02 | 0.022 | 434,337.82 | 2,696,507.35 |
1/28/24 | 0.019 | 0.022 | 0.019 | 0.021 | 416,208.09 | 2,575,504.49 |
1/27/24 | 0.02 | 0.021 | 0.019 | 0.019 | 456,137.97 | 2,371,355.56 |
1/26/24 | 0.016 | 0.02 | 0.016 | 0.02 | 401,809.3 | 2,525,665.04 |
1/25/24 | 0.016 | 0.016 | 0.016 | 0.016 | 388,037.7 | 2,034,304.98 |
1/24/24 | 0.015 | 0.016 | 0.015 | 0.016 | 372,295.77 | 2,031,893.1 |