Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
4/28/24 | 0.09 | 0.099 | 0.09 | 0.098 | 1,977,394.35 | 28,322,792.63 |
4/27/24 | 0.092 | 0.092 | 0.087 | 0.09 | 2,019,511.96 | 26,184,853.46 |
4/26/24 | 0.09 | 0.095 | 0.089 | 0.092 | 2,379,694.18 | 26,580,671.71 |
4/25/24 | 0.092 | 0.093 | 0.089 | 0.09 | 2,193,205.11 | 26,002,166.13 |
4/24/24 | 0.102 | 0.102 | 0.091 | 0.092 | 2,611,520.59 | 26,707,108.96 |
4/23/24 | 0.108 | 0.11 | 0.101 | 0.102 | 2,067,441.18 | 29,700,529.75 |
4/22/24 | 0.108 | 0.108 | 0.104 | 0.107 | 2,293,933.34 | 31,234,614.2 |
4/21/24 | 0.107 | 0.109 | 0.101 | 0.108 | 2,294,676.26 | 31,313,488.2 |
4/20/24 | 0.106 | 0.108 | 0.101 | 0.107 | 1,868,705.15 | 31,055,696.35 |
4/19/24 | 0.096 | 0.108 | 0.091 | 0.106 | 2,238,609.84 | 30,665,636.1 |
4/18/24 | 0.097 | 0.098 | 0.094 | 0.096 | 1,972,011.21 | 27,901,710.39 |
4/17/24 | 0.091 | 0.101 | 0.09 | 0.097 | 2,562,461.02 | 28,182,318.17 |
4/16/24 | 0.091 | 0.094 | 0.089 | 0.091 | 3,448,421.21 | 26,312,076.05 |
4/15/24 | 0.095 | 0.101 | 0.091 | 0.091 | 3,190,940.11 | 26,430,322.97 |
4/14/24 | 0.099 | 0.102 | 0.09 | 0.095 | 3,364,906.26 | 27,643,559.19 |
4/13/24 | 0.11 | 0.111 | 0.086 | 0.099 | 3,346,781.95 | 28,633,378.84 |
4/12/24 | 0.115 | 0.124 | 0.109 | 0.11 | 3,341,920.37 | 32,066,658.06 |
4/11/24 | 0.124 | 0.127 | 0.114 | 0.116 | 3,136,276.78 | 33,574,607.84 |
4/10/24 | 0.133 | 0.133 | 0.122 | 0.124 | 2,768,103.33 | 36,044,077.73 |
4/9/24 | 0.129 | 0.14 | 0.126 | 0.133 | 3,256,984.59 | 38,695,036.04 |
4/8/24 | 0.13 | 0.136 | 0.123 | 0.129 | 3,860,791.84 | 37,581,142.42 |
4/7/24 | 0.121 | 0.13 | 0.116 | 0.13 | 3,305,129.95 | 37,614,777.09 |
4/6/24 | 0.121 | 0.124 | 0.118 | 0.121 | 3,204,666 | 35,114,884.68 |
4/5/24 | 0.137 | 0.137 | 0.12 | 0.121 | 3,216,670.58 | 35,028,054.88 |
4/4/24 | 0.13 | 0.137 | 0.129 | 0.137 | 3,113,643.25 | 39,692,287 |
4/3/24 | 0.128 | 0.139 | 0.127 | 0.13 | 3,540,723.41 | 37,690,980.55 |
4/2/24 | 0.149 | 0.153 | 0.123 | 0.128 | 3,907,755.27 | 37,107,866.01 |
4/1/24 | 0.141 | 0.157 | 0.135 | 0.149 | 4,238,583.22 | 43,303,648.03 |
3/31/24 | 0.143 | 0.149 | 0.141 | 0.141 | 3,429,762.72 | 41,011,032.25 |
3/30/24 | 0.147 | 0.156 | 0.141 | 0.143 | 3,706,281.43 | 41,553,391.4 |
3/29/24 | 0.153 | 0.156 | 0.147 | 0.147 | 3,732,021.23 | 42,740,757.53 |
3/28/24 | 0.156 | 0.162 | 0.148 | 0.153 | 4,162,486.44 | 44,318,031.75 |
3/27/24 | 0.179 | 0.179 | 0.155 | 0.156 | 4,039,139.83 | 45,316,986.03 |
3/26/24 | 0.17 | 0.179 | 0.157 | 0.179 | 4,177,513.53 | 51,896,680.69 |
3/25/24 | 0.181 | 0.187 | 0.164 | 0.17 | 4,611,058.53 | 49,268,251.03 |
3/24/24 | 0.15 | 0.196 | 0.141 | 0.181 | 5,717,595.99 | 52,601,729.81 |
3/23/24 | 0.152 | 0.158 | 0.148 | 0.15 | 3,304,727.19 | 43,468,020.97 |
3/22/24 | 0.152 | 0.155 | 0.142 | 0.152 | 3,547,268.69 | 44,115,495.99 |
3/21/24 | 0.172 | 0.172 | 0.152 | 0.152 | 3,475,606 | 44,206,800.77 |
3/20/24 | 0.162 | 0.173 | 0.154 | 0.172 | 3,393,381.96 | 49,852,587.41 |
3/19/24 | 0.155 | 0.169 | 0.142 | 0.162 | 4,414,497.33 | 47,068,992.9 |
3/18/24 | 0.179 | 0.203 | 0.151 | 0.155 | 6,872,040.32 | 44,980,171.39 |
3/17/24 | 0.126 | 0.182 | 0.121 | 0.179 | 8,482,120.04 | 51,845,475.47 |
3/16/24 | 0.139 | 0.142 | 0.123 | 0.126 | 4,230,334.5 | 36,600,312.17 |
3/15/24 | 0.143 | 0.148 | 0.132 | 0.139 | 4,121,382.22 | 40,350,393.41 |
3/14/24 | 0.148 | 0.154 | 0.137 | 0.143 | 3,581,520.84 | 41,592,754.77 |
3/13/24 | 0.158 | 0.165 | 0.136 | 0.148 | 4,985,214.13 | 43,096,433.36 |
3/12/24 | 0.175 | 0.175 | 0.135 | 0.158 | 5,257,116.73 | 45,731,570.65 |
3/11/24 | 0.147 | 0.176 | 0.132 | 0.175 | 5,835,990.77 | 50,660,011.14 |
3/10/24 | 0.122 | 0.147 | 0.119 | 0.147 | 4,757,915.35 | 42,791,938.14 |
3/9/24 | 0.108 | 0.123 | 0.107 | 0.122 | 3,836,973.3 | 35,372,991.84 |
3/8/24 | 0.11 | 0.126 | 0.105 | 0.108 | 4,525,078.34 | 31,289,097.68 |
3/7/24 | 0.111 | 0.117 | 0.094 | 0.11 | 5,195,766.73 | 31,854,713.74 |
3/6/24 | 0.093 | 0.124 | 0.09 | 0.111 | 5,919,252 | 32,125,090.49 |
3/5/24 | 0.089 | 0.095 | 0.078 | 0.093 | 4,415,057.27 | 26,990,412.36 |
3/4/24 | 0.094 | 0.094 | 0.083 | 0.089 | 3,505,217.93 | 25,906,631.03 |
3/3/24 | 0.08 | 0.094 | 0.08 | 0.094 | 3,702,617.47 | 27,161,046.79 |
3/2/24 | 0.079 | 0.084 | 0.076 | 0.08 | 3,263,228.22 | 23,135,182.15 |
3/1/24 | 0.083 | 0.083 | 0.076 | 0.079 | 3,240,500.78 | 22,965,195.02 |
2/29/24 | 0.086 | 0.087 | 0.077 | 0.083 | 3,467,420.88 | 23,957,436.68 |
2/28/24 | 0.085 | 0.092 | 0.082 | 0.086 | 3,612,124.12 | 24,821,413.16 |
2/27/24 | 0.079 | 0.086 | 0.075 | 0.085 | 4,511,499.22 | 24,820,127.29 |
2/26/24 | 0.077 | 0.082 | 0.075 | 0.079 | 3,872,221.97 | 23,072,894.11 |
2/25/24 | 0.078 | 0.083 | 0.075 | 0.077 | 3,530,747.32 | 22,436,774.36 |
2/24/24 | 0.077 | 0.079 | 0.072 | 0.078 | 3,444,976.98 | 22,565,896.44 |
2/23/24 | 0.082 | 0.089 | 0.077 | 0.077 | 3,362,464.8 | 22,381,913.51 |
2/22/24 | 0.091 | 0.092 | 0.08 | 0.082 | 3,623,969.68 | 23,768,686.41 |
2/21/24 | 0.098 | 0.099 | 0.087 | 0.091 | 3,462,952.67 | 26,466,718 |
2/20/24 | 0.107 | 0.107 | 0.083 | 0.098 | 5,641,926.4 | 28,414,666.65 |
2/19/24 | 0.098 | 0.116 | 0.089 | 0.107 | 6,188,015.02 | 30,969,952.37 |
2/18/24 | 0.079 | 0.098 | 0.079 | 0.098 | 4,665,058.55 | 28,327,931.5 |
2/17/24 | 0.075 | 0.082 | 0.073 | 0.079 | 3,921,826.73 | 22,907,054.07 |
2/16/24 | 0.083 | 0.083 | 0.072 | 0.075 | 4,989,112.56 | 21,750,298.22 |
2/15/24 | 0.077 | 0.085 | 0.074 | 0.083 | 5,002,437.42 | 23,972,455.05 |
2/14/24 | 0.076 | 0.081 | 0.074 | 0.077 | 3,773,709.34 | 22,348,909.91 |
2/13/24 | 0.085 | 0.085 | 0.076 | 0.076 | 3,521,847.4 | 22,004,634.9 |
2/12/24 | 0.085 | 0.09 | 0.082 | 0.085 | 3,533,417.16 | 24,742,808.07 |
2/11/24 | 0.073 | 0.089 | 0.073 | 0.085 | 4,160,749.62 | 24,676,711.66 |
2/10/24 | 0.071 | 0.074 | 0.069 | 0.073 | 3,909,306.76 | 21,166,508.01 |
2/9/24 | 0.074 | 0.076 | 0.066 | 0.071 | 5,328,013.55 | 20,573,905.3 |
2/8/24 | 0.069 | 0.075 | 0.067 | 0.074 | 4,567,784.43 | 21,607,763.55 |
2/7/24 | 0.066 | 0.073 | 0.06 | 0.069 | 5,462,156.84 | 19,984,150.52 |
2/6/24 | 0.069 | 0.07 | 0.065 | 0.066 | 4,334,510.68 | 19,030,530 |
2/5/24 | 0.068 | 0.069 | 0.063 | 0.069 | 4,217,877.05 | 19,905,026.01 |
2/4/24 | 0.071 | 0.072 | 0.067 | 0.068 | 3,560,807.24 | 19,633,278.54 |
2/3/24 | 0.079 | 0.081 | 0.07 | 0.071 | 4,158,040.62 | 20,598,166.25 |
2/2/24 | 0.071 | 0.079 | 0.068 | 0.079 | 4,181,144.4 | 22,851,015.07 |
2/1/24 | 0.077 | 0.078 | 0.069 | 0.071 | 3,394,068.47 | 20,676,682.09 |
1/31/24 | 0.084 | 0.084 | 0.076 | 0.077 | 4,230,885.49 | 22,461,303.47 |
1/30/24 | 0.09 | 0.096 | 0.08 | 0.084 | 4,633,436.33 | 24,245,892.84 |