Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
5/5/24 | 0.139 | 0.147 | 0.138 | 0.145 | 572,876.19 | 70,567,021.7 |
5/4/24 | 0.145 | 0.148 | 0.137 | 0.139 | 772,732.29 | 67,709,054.7 |
5/3/24 | 0.139 | 0.145 | 0.136 | 0.145 | 724,476.07 | 70,441,050.43 |
5/2/24 | 0.126 | 0.141 | 0.123 | 0.139 | 854,752.57 | 67,708,934.06 |
5/1/24 | 0.131 | 0.131 | 0.121 | 0.126 | 881,263.29 | 61,062,603.39 |
4/30/24 | 0.143 | 0.144 | 0.124 | 0.131 | 1,245,853.39 | 63,726,186.73 |
4/29/24 | 0.151 | 0.151 | 0.14 | 0.143 | 631,807.04 | 69,597,848.03 |
4/28/24 | 0.145 | 0.156 | 0.145 | 0.151 | 750,573.73 | 73,483,551.34 |
4/27/24 | 0.152 | 0.152 | 0.143 | 0.145 | 697,991.87 | 70,783,604.1 |
4/26/24 | 0.157 | 0.16 | 0.152 | 0.152 | 787,821.32 | 73,827,534.95 |
4/25/24 | 0.157 | 0.16 | 0.152 | 0.156 | 711,131.09 | 76,133,945.99 |
4/24/24 | 0.176 | 0.177 | 0.156 | 0.157 | 1,066,507.02 | 76,420,656.26 |
4/23/24 | 0.174 | 0.177 | 0.153 | 0.176 | 2,197,801.06 | 85,609,565.38 |
4/22/24 | 0.177 | 0.189 | 0.174 | 0.174 | 956,607.37 | 84,681,177.52 |
4/21/24 | 0.191 | 0.193 | 0.175 | 0.177 | 1,287,695.29 | 85,921,000.06 |
4/20/24 | 0.169 | 0.191 | 0.167 | 0.191 | 1,287,588.32 | 92,828,057.89 |
4/19/24 | 0.158 | 0.171 | 0.146 | 0.169 | 1,376,075.9 | 82,100,182.6 |
4/18/24 | 0.139 | 0.16 | 0.137 | 0.158 | 1,014,116.12 | 76,981,005.02 |
4/17/24 | 0.156 | 0.158 | 0.132 | 0.139 | 1,596,200.77 | 67,583,631.38 |
4/16/24 | 0.153 | 0.156 | 0.144 | 0.156 | 1,006,130.37 | 76,021,790.65 |
4/15/24 | 0.172 | 0.179 | 0.15 | 0.153 | 1,496,946.84 | 74,563,039.82 |
4/14/24 | 0.166 | 0.175 | 0.156 | 0.172 | 1,824,525.86 | 83,849,724.22 |
4/13/24 | 0.178 | 0.185 | 0.155 | 0.166 | 2,998,471.51 | 80,702,044.85 |
4/12/24 | 0.191 | 0.202 | 0.158 | 0.178 | 2,187,454.74 | 86,458,874.48 |
4/11/24 | 0.199 | 0.2 | 0.188 | 0.191 | 2,032,447.36 | 92,951,680.1 |
4/10/24 | 0.203 | 0.206 | 0.193 | 0.199 | 1,885,609.43 | 96,602,269.94 |
4/9/24 | 0.214 | 0.218 | 0.201 | 0.203 | 2,202,814.44 | 98,735,947.16 |
4/8/24 | 0.24 | 0.242 | 0.205 | 0.214 | 2,750,917.75 | 104,289,713.92 |
4/7/24 | 0.19 | 0.242 | 0.189 | 0.24 | 3,728,814.73 | 116,628,201.71 |
4/6/24 | 0.184 | 0.194 | 0.182 | 0.19 | 1,105,197.04 | 92,215,913.02 |
4/5/24 | 0.193 | 0.198 | 0.178 | 0.184 | 1,179,874.07 | 89,698,929.52 |
4/4/24 | 0.182 | 0.201 | 0.178 | 0.193 | 1,335,288.56 | 94,014,746.37 |
4/3/24 | 0.178 | 0.204 | 0.176 | 0.182 | 1,778,588.83 | 88,691,911.91 |
4/2/24 | 0.184 | 0.189 | 0.168 | 0.178 | 1,352,023.96 | 86,548,970.49 |
4/1/24 | 0.173 | 0.186 | 0.163 | 0.184 | 1,609,141.42 | 89,666,834.58 |
3/31/24 | 0.182 | 0.182 | 0.17 | 0.173 | 1,195,365.24 | 84,225,085.54 |
3/30/24 | 0.196 | 0.199 | 0.175 | 0.182 | 1,382,067.4 | 88,517,685.89 |
3/29/24 | 0.21 | 0.213 | 0.195 | 0.196 | 1,920,607.2 | 95,184,704.88 |
3/28/24 | 0.194 | 0.217 | 0.174 | 0.21 | 3,406,772.47 | 102,023,205.74 |
3/27/24 | 0.173 | 0.194 | 0.16 | 0.194 | 3,560,618.56 | 94,395,877.06 |
3/26/24 | 0.175 | 0.206 | 0.157 | 0.174 | 4,419,716.01 | 84,674,400.08 |
3/25/24 | 0.197 | 0.2 | 0.174 | 0.175 | 2,685,247.55 | 85,313,414.55 |
3/24/24 | 0.224 | 0.227 | 0.175 | 0.197 | 3,244,483.14 | 95,686,225.1 |
3/23/24 | 0.195 | 0.226 | 0.194 | 0.224 | 2,493,554.22 | 108,826,432.41 |
3/22/24 | 0.239 | 0.24 | 0.183 | 0.195 | 7,009,186.36 | 94,890,433.03 |
3/21/24 | 0.199 | 0.255 | 0.194 | 0.239 | 5,813,970.61 | 116,377,782.59 |
3/20/24 | 0.178 | 0.201 | 0.175 | 0.199 | 3,250,131.29 | 96,844,769.99 |
3/19/24 | 0.182 | 0.202 | 0.166 | 0.178 | 5,470,145.05 | 86,581,620.65 |
3/18/24 | 0.163 | 0.206 | 0.153 | 0.182 | 8,247,957.84 | 88,377,000.7 |
3/17/24 | 0.144 | 0.165 | 0.133 | 0.16 | 3,200,639.15 | 77,641,674.4 |
3/16/24 | 0.157 | 0.164 | 0.129 | 0.144 | 3,617,490.45 | 69,910,843.08 |
3/15/24 | 0.155 | 0.168 | 0.128 | 0.157 | 5,603,518.94 | 76,449,913.13 |
3/14/24 | 0.14 | 0.154 | 0.127 | 0.154 | 3,625,290.73 | 75,598,801.27 |
3/13/24 | 0.128 | 0.17 | 0.115 | 0.141 | 4,578,235.16 | 68,358,108.42 |
3/12/24 | 0.147 | 0.159 | 0.118 | 0.128 | 3,867,134.31 | 62,112,437.83 |
3/11/24 | 0.095 | 0.169 | 0.091 | 0.148 | 5,984,774.87 | 71,830,735.18 |
3/10/24 | 0.093 | 0.109 | 0.082 | 0.095 | 3,123,976.64 | 46,140,013.04 |
3/9/24 | 0.071 | 0.099 | 0.071 | 0.093 | 5,731,017.92 | 45,035,349.88 |
3/8/24 | 0.052 | 0.081 | 0.05 | 0.071 | 2,449,743.86 | 34,762,752.94 |
3/7/24 | 0.047 | 0.053 | 0.045 | 0.052 | 1,004,558.91 | 25,386,348.78 |
3/6/24 | 0.044 | 0.047 | 0.043 | 0.047 | 716,515.21 | 22,765,459.75 |
3/5/24 | 0.048 | 0.049 | 0.042 | 0.044 | 830,354.22 | 21,230,453.22 |
3/4/24 | 0.053 | 0.054 | 0.047 | 0.048 | 854,926.82 | 23,227,947.19 |
3/3/24 | 0.049 | 0.055 | 0.046 | 0.053 | 767,715.83 | 25,886,049.66 |
3/2/24 | 0.042 | 0.051 | 0.042 | 0.049 | 806,554.78 | 23,684,978.84 |
3/1/24 | 0.047 | 0.049 | 0.042 | 0.042 | 862,150.94 | 20,611,735.8 |
2/29/24 | 0.052 | 0.056 | 0.047 | 0.047 | 752,038.67 | 22,774,743.74 |
2/28/24 | 0.053 | 0.056 | 0.049 | 0.052 | 810,172.25 | 25,498,859.36 |
2/27/24 | 0.044 | 0.058 | 0.043 | 0.052 | 1,490,419.64 | 24,183,734.43 |
2/26/24 | 0.04 | 0.045 | 0.038 | 0.044 | 517,824.95 | 20,303,581.34 |
2/25/24 | 0.039 | 0.041 | 0.039 | 0.04 | 237,275.68 | 18,600,670.51 |
2/24/24 | 0.036 | 0.04 | 0.036 | 0.039 | 334,939.74 | 18,078,985.67 |
2/23/24 | 0.037 | 0.038 | 0.036 | 0.036 | 325,044.03 | 16,549,579.1 |
2/22/24 | 0.038 | 0.039 | 0.036 | 0.037 | 459,477.61 | 17,075,773.13 |
2/21/24 | 0.04 | 0.04 | 0.037 | 0.038 | 456,510.31 | 17,537,740.57 |
2/20/24 | 0.04 | 0.041 | 0.038 | 0.04 | 544,397.96 | 18,280,782.28 |
2/19/24 | 0.042 | 0.044 | 0.038 | 0.04 | 699,550.62 | 18,394,322.07 |
2/18/24 | 0.037 | 0.042 | 0.036 | 0.042 | 590,892.16 | 19,329,092.9 |
2/17/24 | 0.037 | 0.037 | 0.035 | 0.037 | 290,724.37 | 16,985,695.7 |
2/16/24 | 0.039 | 0.04 | 0.035 | 0.037 | 505,931.36 | 17,044,824.23 |
2/15/24 | 0.04 | 0.042 | 0.038 | 0.039 | 353,177.04 | 17,928,799.15 |
2/14/24 | 0.038 | 0.044 | 0.037 | 0.04 | 441,046.68 | 18,583,897.43 |
2/13/24 | 0.039 | 0.039 | 0.037 | 0.038 | 301,350.9 | 17,567,477.26 |
2/12/24 | 0.039 | 0.04 | 0.037 | 0.039 | 316,319.95 | 18,001,899.66 |
2/11/24 | 0.04 | 0.041 | 0.038 | 0.039 | 251,458.84 | 17,928,460.17 |
2/10/24 | 0.041 | 0.041 | 0.037 | 0.04 | 394,728.45 | 18,548,796.63 |
2/9/24 | 0.035 | 0.041 | 0.035 | 0.041 | 278,340.04 | 18,726,659.7 |
2/8/24 | 0.036 | 0.036 | 0.034 | 0.035 | 187,488.94 | 16,215,343.98 |
2/7/24 | 0.035 | 0.037 | 0.034 | 0.036 | 221,392.47 | 16,613,337.58 |
2/6/24 | 0.035 | 0.036 | 0.034 | 0.035 | 225,577.44 | 16,010,673.68 |