Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
5/2/24 | 0.055 | 0.055 | 0.054 | 0.055 | 259,849.6 | 46,570,209.39 |
5/1/24 | 0.055 | 0.055 | 0.053 | 0.055 | 329,977.63 | 46,408,796.35 |
4/30/24 | 0.059 | 0.06 | 0.054 | 0.055 | 456,630.04 | 46,819,657.36 |
4/29/24 | 0.061 | 0.061 | 0.058 | 0.059 | 168,669.26 | 50,256,449.62 |
4/28/24 | 0.061 | 0.061 | 0.06 | 0.061 | 352,267.02 | 51,415,808.38 |
4/27/24 | 0.062 | 0.063 | 0.06 | 0.061 | 392,440.17 | 51,387,149.69 |
4/26/24 | 0.064 | 0.064 | 0.062 | 0.062 | 357,132.82 | 52,776,086.44 |
4/25/24 | 0.064 | 0.065 | 0.063 | 0.064 | 228,124.14 | 54,375,152.04 |
4/24/24 | 0.067 | 0.067 | 0.062 | 0.064 | 511,405.23 | 54,349,458.06 |
4/23/24 | 0.069 | 0.07 | 0.066 | 0.067 | 427,340.99 | 56,565,008.51 |
4/22/24 | 0.066 | 0.069 | 0.065 | 0.069 | 617,026.82 | 58,942,636.57 |
4/21/24 | 0.065 | 0.067 | 0.065 | 0.066 | 473,183.38 | 55,873,685.06 |
4/20/24 | 0.061 | 0.065 | 0.061 | 0.065 | 573,659.05 | 55,385,984.98 |
4/19/24 | 0.063 | 0.063 | 0.059 | 0.061 | 726,519.13 | 52,111,698.76 |
4/18/24 | 0.061 | 0.063 | 0.06 | 0.063 | 534,276.63 | 53,105,686.58 |
4/17/24 | 0.062 | 0.063 | 0.06 | 0.061 | 562,946.4 | 52,139,442.04 |
4/16/24 | 0.064 | 0.065 | 0.06 | 0.062 | 632,615.77 | 52,930,051.09 |
4/15/24 | 0.066 | 0.07 | 0.063 | 0.065 | 603,151.14 | 54,744,447.46 |
4/14/24 | 0.065 | 0.066 | 0.063 | 0.066 | 621,140.86 | 55,608,441.45 |
4/13/24 | 0.071 | 0.073 | 0.062 | 0.065 | 709,160.42 | 55,147,219.08 |
4/12/24 | 0.079 | 0.08 | 0.069 | 0.07 | 754,852.4 | 59,681,474.84 |
4/11/24 | 0.08 | 0.081 | 0.078 | 0.079 | 674,963.9 | 67,417,046.89 |
4/10/24 | 0.074 | 0.08 | 0.073 | 0.08 | 785,573.18 | 67,593,794.87 |
4/9/24 | 0.077 | 0.077 | 0.074 | 0.074 | 586,478.85 | 63,139,189.52 |
4/8/24 | 0.076 | 0.077 | 0.074 | 0.077 | 657,994.74 | 64,991,636.43 |
4/7/24 | 0.077 | 0.078 | 0.075 | 0.075 | 621,159.97 | 63,481,700.94 |
4/6/24 | 0.078 | 0.078 | 0.076 | 0.077 | 657,520.14 | 64,973,867.25 |
4/5/24 | 0.077 | 0.078 | 0.075 | 0.077 | 665,948.39 | 65,710,254.78 |
4/4/24 | 0.075 | 0.08 | 0.075 | 0.077 | 617,731.26 | 65,701,124.29 |
4/3/24 | 0.077 | 0.077 | 0.074 | 0.075 | 677,440.86 | 63,516,496.82 |
4/2/24 | 0.082 | 0.082 | 0.076 | 0.077 | 630,916.08 | 65,035,291.23 |
4/1/24 | 0.085 | 0.085 | 0.08 | 0.082 | 552,206.63 | 69,375,892.04 |
3/31/24 | 0.084 | 0.085 | 0.083 | 0.085 | 550,343.08 | 71,972,707.37 |
3/30/24 | 0.086 | 0.086 | 0.083 | 0.084 | 583,338.34 | 71,253,924.66 |
3/29/24 | 0.087 | 0.09 | 0.085 | 0.086 | 807,734.15 | 72,693,416.71 |
3/28/24 | 0.089 | 0.09 | 0.087 | 0.087 | 664,781.79 | 73,876,643.25 |
3/27/24 | 0.093 | 0.093 | 0.088 | 0.089 | 753,583.56 | 75,274,880 |
3/26/24 | 0.094 | 0.095 | 0.091 | 0.093 | 661,683.42 | 78,739,939.86 |
3/25/24 | 0.089 | 0.096 | 0.088 | 0.094 | 829,351.62 | 79,923,070.23 |
3/24/24 | 0.088 | 0.089 | 0.086 | 0.089 | 748,269.05 | 75,425,475.3 |
3/23/24 | 0.085 | 0.09 | 0.085 | 0.088 | 603,729.11 | 74,858,730.42 |
3/22/24 | 0.086 | 0.09 | 0.085 | 0.085 | 699,801.76 | 72,161,950.97 |
3/21/24 | 0.088 | 0.088 | 0.085 | 0.086 | 564,002.48 | 73,119,644.84 |
3/20/24 | 0.08 | 0.09 | 0.08 | 0.088 | 950,374.68 | 74,657,838.19 |
3/19/24 | 0.091 | 0.091 | 0.079 | 0.08 | 830,234.92 | 68,046,755.23 |
3/18/24 | 0.092 | 0.096 | 0.089 | 0.09 | 720,807.97 | 76,189,537.48 |
3/17/24 | 0.093 | 0.094 | 0.089 | 0.094 | 838,869.99 | 79,418,377.42 |
3/16/24 | 0.102 | 0.103 | 0.092 | 0.093 | 1,191,861.04 | 79,134,083.46 |
3/15/24 | 0.104 | 0.106 | 0.097 | 0.102 | 1,655,225.57 | 86,370,061.49 |
3/14/24 | 0.111 | 0.111 | 0.097 | 0.104 | 2,252,108.15 | 88,656,056.79 |
3/13/24 | 0.087 | 0.111 | 0.086 | 0.111 | 1,893,349.01 | 94,279,972.81 |
3/12/24 | 0.087 | 0.089 | 0.084 | 0.087 | 801,317.9 | 73,426,208.07 |
3/11/24 | 0.087 | 0.09 | 0.084 | 0.087 | 978,376.33 | 74,016,943.33 |
3/10/24 | 0.086 | 0.091 | 0.085 | 0.087 | 1,218,372 | 73,731,708.78 |
3/9/24 | 0.084 | 0.091 | 0.083 | 0.086 | 1,498,920.89 | 73,248,196.13 |
3/8/24 | 0.083 | 0.085 | 0.081 | 0.084 | 954,313.59 | 71,106,236.05 |
3/7/24 | 0.076 | 0.084 | 0.076 | 0.083 | 868,051.19 | 70,670,685.57 |
3/6/24 | 0.07 | 0.078 | 0.069 | 0.076 | 888,980.66 | 64,654,490.45 |
3/5/24 | 0.076 | 0.08 | 0.065 | 0.07 | 852,127.05 | 59,684,981.96 |
3/4/24 | 0.07 | 0.076 | 0.07 | 0.076 | 855,671.34 | 64,428,417.53 |
3/3/24 | 0.072 | 0.072 | 0.069 | 0.07 | 324,138.53 | 59,170,610.55 |
3/2/24 | 0.068 | 0.072 | 0.068 | 0.072 | 656,267.71 | 61,107,070.52 |
3/1/24 | 0.063 | 0.067 | 0.063 | 0.067 | 497,578.41 | 57,106,650.11 |
2/29/24 | 0.065 | 0.069 | 0.062 | 0.063 | 596,145.41 | 53,493,433.48 |
2/28/24 | 0.064 | 0.068 | 0.063 | 0.065 | 472,793.79 | 55,029,209.76 |
2/27/24 | 0.068 | 0.07 | 0.061 | 0.064 | 1,058,251.56 | 54,324,466.97 |
2/26/24 | 0.066 | 0.069 | 0.065 | 0.068 | 251,431.98 | 57,995,503.68 |
2/25/24 | 0.065 | 0.067 | 0.065 | 0.066 | 288,028.45 | 56,388,253.27 |
2/24/24 | 0.064 | 0.065 | 0.063 | 0.065 | 171,590.54 | 55,308,699.24 |
2/23/24 | 0.066 | 0.067 | 0.062 | 0.064 | 249,965.1 | 54,156,068.34 |
2/22/24 | 0.068 | 0.069 | 0.066 | 0.066 | 294,115.33 | 55,943,784.15 |
2/21/24 | 0.068 | 0.068 | 0.066 | 0.068 | 239,462.48 | 57,610,758.24 |
2/20/24 | 0.071 | 0.071 | 0.066 | 0.068 | 473,799.76 | 57,387,038.92 |
2/19/24 | 0.077 | 0.078 | 0.068 | 0.071 | 987,363.65 | 60,125,002.7 |
2/18/24 | 0.077 | 0.079 | 0.077 | 0.077 | 294,797.82 | 65,445,052.64 |
2/17/24 | 0.079 | 0.079 | 0.074 | 0.077 | 212,586.93 | 65,129,947.41 |
2/16/24 | 0.079 | 0.081 | 0.077 | 0.079 | 307,302.06 | 66,874,077.47 |
2/15/24 | 0.077 | 0.081 | 0.077 | 0.079 | 281,880.96 | 67,397,823.03 |
2/14/24 | 0.071 | 0.078 | 0.07 | 0.077 | 475,867.83 | 65,393,672.53 |
2/13/24 | 0.077 | 0.084 | 0.053 | 0.071 | 4,079,279.18 | 59,862,717.84 |
2/12/24 | 0.075 | 0.077 | 0.073 | 0.077 | 156,572.46 | 65,566,253.32 |
2/11/24 | 0.076 | 0.077 | 0.075 | 0.075 | 182,641.04 | 63,459,696.04 |
2/10/24 | 0.075 | 0.076 | 0.074 | 0.076 | 175,509.17 | 64,402,711.65 |
2/9/24 | 0.074 | 0.076 | 0.074 | 0.075 | 302,239.13 | 63,601,342.24 |
2/8/24 | 0.07 | 0.074 | 0.07 | 0.074 | 201,957.19 | 62,516,860.54 |
2/7/24 | 0.07 | 0.071 | 0.068 | 0.07 | 156,821.16 | 59,789,547.95 |
2/6/24 | 0.071 | 0.072 | 0.07 | 0.07 | 119,071.17 | 59,707,846.45 |
2/5/24 | 0.072 | 0.073 | 0.07 | 0.071 | 198,722.86 | 60,589,551.4 |
2/4/24 | 0.072 | 0.073 | 0.072 | 0.072 | 131,934.53 | 60,694,343.46 |
2/3/24 | 0.074 | 0.074 | 0.072 | 0.072 | 141,647.05 | 61,271,105.34 |