Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
5/5/24 | 0.077 | 0.077 | 0.074 | 0.075 | 4,155,826.91 | 60,195,353.23 |
5/4/24 | 0.076 | 0.079 | 0.074 | 0.077 | 6,750,998.85 | 61,645,587.98 |
5/3/24 | 0.071 | 0.077 | 0.071 | 0.076 | 7,381,199.14 | 61,056,552.95 |
5/2/24 | 0.07 | 0.072 | 0.067 | 0.071 | 4,088,635.85 | 57,138,353.27 |
5/1/24 | 0.069 | 0.071 | 0.064 | 0.07 | 7,953,174.18 | 55,907,020.05 |
4/30/24 | 0.077 | 0.078 | 0.066 | 0.069 | 9,738,913.26 | 55,209,306.17 |
4/29/24 | 0.078 | 0.078 | 0.074 | 0.077 | 10,938,847.08 | 61,515,311.08 |
4/28/24 | 0.079 | 0.082 | 0.077 | 0.077 | 8,652,262.14 | 62,162,837.65 |
4/27/24 | 0.079 | 0.08 | 0.076 | 0.079 | 8,774,089.69 | 63,837,706.34 |
4/26/24 | 0.083 | 0.083 | 0.079 | 0.079 | 11,289,348.07 | 63,403,750.96 |
4/25/24 | 0.082 | 0.084 | 0.08 | 0.083 | 10,033,221.2 | 66,429,933.54 |
4/24/24 | 0.089 | 0.093 | 0.082 | 0.082 | 12,817,150.81 | 66,211,017.54 |
4/23/24 | 0.088 | 0.091 | 0.086 | 0.089 | 10,418,453.77 | 71,871,323.42 |
4/22/24 | 0.084 | 0.09 | 0.082 | 0.088 | 9,163,422.38 | 70,935,838.01 |
4/21/24 | 0.086 | 0.087 | 0.083 | 0.084 | 10,202,725.57 | 67,129,966.65 |
4/20/24 | 0.078 | 0.087 | 0.077 | 0.086 | 11,220,514.28 | 69,430,964.16 |
4/19/24 | 0.076 | 0.081 | 0.07 | 0.078 | 12,285,431.99 | 62,609,571.53 |
4/18/24 | 0.073 | 0.077 | 0.071 | 0.076 | 8,391,432.41 | 60,902,761.36 |
4/17/24 | 0.076 | 0.077 | 0.07 | 0.073 | 10,632,803.04 | 58,549,063.38 |
4/16/24 | 0.072 | 0.077 | 0.069 | 0.076 | 9,627,379.84 | 61,184,318.79 |
4/15/24 | 0.077 | 0.082 | 0.069 | 0.072 | 9,853,126.81 | 57,604,751.6 |
4/14/24 | 0.073 | 0.079 | 0.069 | 0.077 | 12,709,125.1 | 62,144,226.9 |
4/13/24 | 0.088 | 0.088 | 0.065 | 0.073 | 12,216,776.74 | 58,452,176.5 |
4/12/24 | 0.102 | 0.105 | 0.084 | 0.088 | 12,229,370.11 | 70,735,880.84 |
4/11/24 | 0.106 | 0.107 | 0.101 | 0.102 | 6,720,181.1 | 81,945,912.52 |
4/10/24 | 0.103 | 0.106 | 0.1 | 0.106 | 8,719,719.34 | 84,895,751.27 |
4/9/24 | 0.111 | 0.112 | 0.102 | 0.103 | 7,252,339.27 | 82,871,660.17 |
4/8/24 | 0.107 | 0.114 | 0.107 | 0.111 | 10,514,739.17 | 89,443,595.96 |
4/7/24 | 0.107 | 0.11 | 0.106 | 0.108 | 8,260,124.24 | 86,484,127.3 |
4/6/24 | 0.103 | 0.108 | 0.103 | 0.107 | 6,886,873.66 | 86,044,929.04 |
4/5/24 | 0.107 | 0.107 | 0.102 | 0.103 | 8,092,557.88 | 82,704,712.43 |
4/4/24 | 0.103 | 0.112 | 0.1 | 0.107 | 9,807,671.35 | 85,871,675.95 |
4/3/24 | 0.107 | 0.112 | 0.102 | 0.103 | 14,137,339.15 | 82,544,190.43 |
4/2/24 | 0.117 | 0.117 | 0.104 | 0.107 | 15,662,403.47 | 85,712,666.81 |
4/1/24 | 0.127 | 0.127 | 0.115 | 0.117 | 16,049,966.29 | 94,376,589.67 |
3/31/24 | 0.125 | 0.131 | 0.122 | 0.127 | 18,436,337.62 | 101,983,018.42 |
3/30/24 | 0.126 | 0.133 | 0.122 | 0.125 | 20,711,115.17 | 100,568,930.93 |
3/29/24 | 0.136 | 0.14 | 0.124 | 0.126 | 32,995,048.74 | 101,128,055.13 |
3/28/24 | 0.142 | 0.172 | 0.13 | 0.136 | 130,688,202.16 | 109,477,675.19 |
3/27/24 | 0.115 | 0.145 | 0.114 | 0.142 | 82,409,841.66 | 114,320,816.52 |
3/26/24 | 0.12 | 0.123 | 0.113 | 0.115 | 21,991,519.05 | 92,331,661.25 |
3/25/24 | 0.11 | 0.125 | 0.109 | 0.12 | 29,965,797.19 | 96,069,170.69 |
3/24/24 | 0.107 | 0.111 | 0.104 | 0.11 | 16,015,598.65 | 88,165,471.07 |
3/23/24 | 0.112 | 0.114 | 0.106 | 0.107 | 19,783,666.79 | 86,085,851.57 |
3/22/24 | 0.118 | 0.122 | 0.107 | 0.112 | 25,231,962.75 | 90,289,911.7 |
3/21/24 | 0.122 | 0.126 | 0.113 | 0.118 | 33,485,938.97 | 94,762,313.97 |
3/20/24 | 0.114 | 0.129 | 0.109 | 0.122 | 41,293,876.92 | 98,177,244.6 |
3/19/24 | 0.112 | 0.127 | 0.1 | 0.114 | 49,680,456.28 | 92,012,337.52 |
3/18/24 | 0.129 | 0.139 | 0.111 | 0.112 | 76,774,718.81 | 89,690,758.35 |
3/17/24 | 0.099 | 0.136 | 0.097 | 0.124 | 55,721,397.81 | 99,263,857.34 |
3/16/24 | 0.115 | 0.119 | 0.097 | 0.099 | 33,483,713.13 | 79,571,605.63 |
3/15/24 | 0.123 | 0.128 | 0.105 | 0.115 | 50,959,208.05 | 92,057,496.85 |
3/14/24 | 0.137 | 0.149 | 0.117 | 0.123 | 69,406,671.92 | 99,247,448.5 |
3/13/24 | 0.113 | 0.149 | 0.109 | 0.137 | 193,050,042.31 | 109,958,772.61 |
3/12/24 | 0.097 | 0.129 | 0.095 | 0.113 | 173,716,619.22 | 90,812,924.08 |
3/11/24 | 0.081 | 0.102 | 0.079 | 0.097 | 30,954,067.85 | 77,685,417.92 |
3/10/24 | 0.084 | 0.086 | 0.079 | 0.081 | 11,166,301.08 | 65,456,697.15 |
3/9/24 | 0.076 | 0.089 | 0.076 | 0.084 | 23,560,778.73 | 67,573,923.39 |
3/8/24 | 0.075 | 0.077 | 0.071 | 0.076 | 12,866,394.85 | 61,388,822.23 |
3/7/24 | 0.072 | 0.076 | 0.07 | 0.075 | 9,049,847.56 | 60,457,644.13 |
3/6/24 | 0.067 | 0.072 | 0.063 | 0.072 | 14,802,452.74 | 57,754,866.68 |
3/5/24 | 0.074 | 0.078 | 0.065 | 0.067 | 17,465,125.2 | 53,875,217.71 |
3/4/24 | 0.076 | 0.083 | 0.074 | 0.074 | 18,879,071.09 | 59,613,747.84 |
3/3/24 | 0.074 | 0.079 | 0.068 | 0.076 | 15,301,880.71 | 60,941,376.88 |
3/2/24 | 0.071 | 0.074 | 0.07 | 0.074 | 10,725,260.42 | 59,341,842.57 |
3/1/24 | 0.063 | 0.071 | 0.063 | 0.071 | 13,845,001.47 | 57,257,107.44 |
2/29/24 | 0.064 | 0.069 | 0.063 | 0.064 | 21,721,168.69 | 51,057,172.52 |
2/28/24 | 0.061 | 0.064 | 0.059 | 0.064 | 12,956,903.19 | 51,530,619.67 |
2/27/24 | 0.061 | 0.063 | 0.06 | 0.061 | 8,632,819.24 | 49,177,791.68 |
2/26/24 | 0.061 | 0.062 | 0.059 | 0.061 | 5,078,116.26 | 49,135,110.49 |
2/25/24 | 0.062 | 0.064 | 0.061 | 0.061 | 5,427,409.86 | 49,045,847.7 |
2/24/24 | 0.059 | 0.062 | 0.058 | 0.062 | 6,047,063.77 | 49,945,604.31 |
2/23/24 | 0.06 | 0.062 | 0.058 | 0.058 | 5,878,403.24 | 47,009,847.27 |
2/22/24 | 0.057 | 0.062 | 0.056 | 0.06 | 11,167,592.75 | 47,853,746.26 |
2/21/24 | 0.059 | 0.06 | 0.056 | 0.057 | 7,763,833.44 | 46,191,999.97 |
2/20/24 | 0.059 | 0.063 | 0.056 | 0.059 | 13,281,582.23 | 47,403,951.5 |
2/19/24 | 0.06 | 0.061 | 0.058 | 0.059 | 6,430,328.46 | 47,789,433.78 |
2/18/24 | 0.058 | 0.062 | 0.057 | 0.06 | 9,906,523.91 | 47,899,450.7 |
2/17/24 | 0.058 | 0.058 | 0.054 | 0.058 | 5,340,278.57 | 46,322,736.88 |
2/16/24 | 0.057 | 0.059 | 0.056 | 0.058 | 5,297,845.57 | 46,758,797.77 |
2/15/24 | 0.055 | 0.059 | 0.055 | 0.057 | 10,425,408.99 | 46,111,009.19 |
2/14/24 | 0.053 | 0.056 | 0.052 | 0.055 | 5,078,234.98 | 44,037,791 |
2/13/24 | 0.052 | 0.055 | 0.051 | 0.053 | 6,227,237.8 | 42,780,142.63 |
2/12/24 | 0.051 | 0.052 | 0.05 | 0.052 | 2,822,587.99 | 41,521,070.94 |
2/11/24 | 0.052 | 0.054 | 0.051 | 0.051 | 3,859,512.42 | 40,915,123.86 |
2/10/24 | 0.053 | 0.055 | 0.05 | 0.052 | 6,593,283.25 | 41,780,354.3 |
2/9/24 | 0.048 | 0.054 | 0.048 | 0.053 | 12,159,535.07 | 42,473,523.11 |
2/8/24 | 0.047 | 0.048 | 0.047 | 0.048 | 4,048,957.1 | 38,497,699.03 |
2/7/24 | 0.046 | 0.048 | 0.046 | 0.047 | 2,245,895.75 | 38,153,041.44 |
2/6/24 | 0.046 | 0.047 | 0.046 | 0.046 | 2,945,751.49 | 36,930,718.03 |