Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
4/28/24 | 0.057 | 0.061 | 0.057 | 0.057 | 21,463.29 | 66,749.85 |
4/27/24 | 0.064 | 0.072 | 0.052 | 0.057 | 44,283.78 | 66,795.43 |
4/26/24 | 0.067 | 0.074 | 0.063 | 0.064 | 25,671.67 | 75,044.35 |
4/25/24 | 0.082 | 0.083 | 0.065 | 0.067 | 39,874.59 | 78,850.52 |
4/24/24 | 0.085 | 0.089 | 0.081 | 0.082 | 19,210.25 | 96,363.6 |
4/23/24 | 0.085 | 0.087 | 0.083 | 0.085 | 19,406.6 | 99,384.01 |
4/22/24 | 0.081 | 0.115 | 0.081 | 0.085 | 26,497.77 | 100,057.69 |
4/21/24 | 0.084 | 0.085 | 0.079 | 0.081 | 18,375.52 | 95,353.62 |
4/20/24 | 0.077 | 0.103 | 0.077 | 0.084 | 19,680.18 | 98,678.69 |
4/19/24 | 0.077 | 0.078 | 0.074 | 0.077 | 20,246.26 | 90,301.82 |
4/18/24 | 0.075 | 0.079 | 0.075 | 0.077 | 37,059.35 | 90,043.62 |
4/17/24 | 0.08 | 0.08 | 0.075 | 0.075 | 12,875.22 | 88,566.86 |
4/16/24 | 0.088 | 0.088 | 0.075 | 0.08 | 57,293.02 | 93,867.88 |
4/15/24 | 0.101 | 0.108 | 0.085 | 0.088 | 22,467.32 | 103,317.52 |
4/14/24 | 0.089 | 0.101 | 0.087 | 0.101 | 29,682.84 | 118,717.43 |
4/13/24 | 0.111 | 0.117 | 0.081 | 0.089 | 26,638.69 | 104,606.72 |
4/12/24 | 0.13 | 0.134 | 0.111 | 0.111 | 26,259.85 | 130,181.97 |
4/11/24 | 0.139 | 0.14 | 0.128 | 0.129 | 27,203.46 | 152,148.24 |
4/10/24 | 0.142 | 0.152 | 0.138 | 0.139 | 22,771.21 | 163,873.01 |
4/9/24 | 0.149 | 0.153 | 0.139 | 0.142 | 17,334.84 | 166,409.04 |
4/8/24 | 0.149 | 0.153 | 0.142 | 0.149 | 20,942.41 | 174,808.92 |
4/7/24 | 0.145 | 0.156 | 0.143 | 0.149 | 27,357.36 | 174,805.42 |
4/6/24 | 0.139 | 0.155 | 0.138 | 0.145 | 22,172.05 | 170,690.52 |
4/5/24 | 0.129 | 0.156 | 0.128 | 0.139 | 40,745.18 | 163,834.57 |
4/4/24 | 0.126 | 0.141 | 0.122 | 0.129 | 25,742.78 | 151,338.48 |
4/3/24 | 0.14 | 0.141 | 0.121 | 0.126 | 23,571.9 | 148,286.86 |
4/2/24 | 0.146 | 0.15 | 0.136 | 0.14 | 23,101.25 | 164,290.5 |
4/1/24 | 0.159 | 0.159 | 0.136 | 0.146 | 40,729.03 | 171,195.62 |
3/31/24 | 0.135 | 0.199 | 0.133 | 0.159 | 119,170.8 | 186,859.1 |
3/30/24 | 0.131 | 0.188 | 0.13 | 0.135 | 51,489.15 | 159,123.05 |
3/29/24 | 0.131 | 0.141 | 0.123 | 0.131 | 44,504.05 | 154,626.85 |
3/28/24 | 0.137 | 0.143 | 0.128 | 0.131 | 42,460.27 | 153,898.57 |
3/27/24 | 0.162 | 0.174 | 0.129 | 0.137 | 56,311.28 | 161,116.28 |
3/26/24 | 0.161 | 0.167 | 0.155 | 0.162 | 40,468.73 | 190,486.65 |
3/25/24 | 0.151 | 0.171 | 0.15 | 0.161 | 32,816.49 | 188,820.69 |
3/24/24 | 0.19 | 0.199 | 0.139 | 0.151 | 67,632.66 | 177,739.5 |
3/23/24 | 0.17 | 0.193 | 0.17 | 0.191 | 44,280.21 | 224,153.29 |
3/22/24 | 0.14 | 0.215 | 0.121 | 0.17 | 127,623.74 | 200,433.57 |
3/21/24 | 0.14 | 0.151 | 0.134 | 0.14 | 28,424.64 | 164,597.06 |
3/20/24 | 0.131 | 0.141 | 0.126 | 0.14 | 54,188.62 | 165,011.6 |
3/19/24 | 0.148 | 0.149 | 0.13 | 0.131 | 127,231.82 | 154,262.65 |
3/18/24 | 0.122 | 0.158 | 0.12 | 0.148 | 40,622.17 | 174,080.57 |
3/17/24 | 0.139 | 0.14 | 0.119 | 0.122 | 57,084.56 | 143,131.64 |
3/16/24 | 0.172 | 0.172 | 0.137 | 0.139 | 49,084.7 | 164,036.59 |
3/15/24 | 0.171 | 0.177 | 0.165 | 0.172 | 75,557.04 | 201,749.29 |
3/14/24 | 0.183 | 0.185 | 0.165 | 0.171 | 134,090.24 | 200,905.51 |
3/13/24 | 0.175 | 0.219 | 0.171 | 0.183 | 37,709.43 | 215,098.54 |
3/12/24 | 0.193 | 0.193 | 0.167 | 0.175 | 36,869.57 | 206,034.22 |
3/11/24 | 0.189 | 0.221 | 0.165 | 0.193 | 78,613.69 | 227,245.78 |
3/10/24 | 0.196 | 0.216 | 0.167 | 0.189 | 56,923.71 | 222,143.72 |
3/9/24 | 0.249 | 0.258 | 0.158 | 0.196 | 171,342.65 | 230,105.14 |
3/8/24 | 0.226 | 0.277 | 0.199 | 0.249 | 99,043.66 | 292,275.49 |
3/7/24 | 0.173 | 0.268 | 0.165 | 0.226 | 50,577.11 | 265,229.83 |
3/6/24 | 0.157 | 0.398 | 0.157 | 0.173 | 160,188.79 | 204,040.96 |
3/5/24 | 0.143 | 0.194 | 0.14 | 0.157 | 41,235.19 | 184,607.21 |
3/4/24 | 0.116 | 0.162 | 0.111 | 0.14 | 39,089.84 | 164,486.09 |
3/3/24 | 0.129 | 0.131 | 0.112 | 0.116 | 53,478.67 | 136,975.63 |
3/2/24 | 0.104 | 0.135 | 0.104 | 0.129 | 46,482.81 | 152,146.33 |
3/1/24 | 0.086 | 0.106 | 0.085 | 0.104 | 36,463.97 | 122,059.69 |
2/29/24 | 0.094 | 0.113 | 0.085 | 0.085 | 40,160.85 | 100,390.34 |
2/28/24 | 0.088 | 0.117 | 0.082 | 0.094 | 39,880.07 | 110,342.16 |
2/27/24 | 0.095 | 0.095 | 0.088 | 0.088 | 15,431.07 | 103,157.7 |
2/26/24 | 0.098 | 0.106 | 0.093 | 0.095 | 24,849.32 | 111,989.47 |
2/25/24 | 0.094 | 0.111 | 0.088 | 0.098 | 35,583.98 | 115,285.96 |
2/24/24 | 0.084 | 0.106 | 0.076 | 0.094 | 40,010.71 | 110,157.98 |
2/23/24 | 0.086 | 0.09 | 0.082 | 0.084 | 22,191.74 | 98,955.02 |
2/22/24 | 0.081 | 0.09 | 0.078 | 0.086 | 25,407.95 | 101,673.8 |
2/21/24 | 0.099 | 0.103 | 0.079 | 0.081 | 33,892.23 | 94,908.47 |
2/20/24 | 0.088 | 0.1 | 0.081 | 0.098 | 35,270.53 | 115,662.5 |
2/19/24 | 0.103 | 0.11 | 0.088 | 0.088 | 38,637.91 | 103,428.68 |
2/18/24 | 0.1 | 0.11 | 0.092 | 0.103 | 38,624.04 | 121,309.97 |
2/17/24 | 0.109 | 0.13 | 0.098 | 0.1 | 72,260.3 | 117,286.7 |
2/16/24 | 0.103 | 0.11 | 0.095 | 0.109 | 29,449.58 | 128,126.17 |
2/15/24 | 0.093 | 0.134 | 0.093 | 0.103 | 72,194.66 | 121,137.44 |
2/14/24 | 0.062 | 0.094 | 0.062 | 0.093 | 38,321.09 | 109,201.87 |
2/13/24 | 0.066 | 0.072 | 0.061 | 0.062 | 35,657.81 | 73,206.63 |
2/12/24 | 0.064 | 0.069 | 0.064 | 0.066 | 18,289.21 | 78,053.67 |
2/11/24 | 0.066 | 0.066 | 0.062 | 0.064 | 22,020.42 | 75,170.04 |
2/10/24 | 0.061 | 0.068 | 0.06 | 0.066 | 22,498.59 | 77,378.65 |
2/9/24 | 0.063 | 0.068 | 0.06 | 0.061 | 22,658.01 | 71,488.54 |
2/8/24 | 0.07 | 0.071 | 0.062 | 0.063 | 21,731.25 | 74,148.34 |
2/7/24 | 0.064 | 0.07 | 0.064 | 0.07 | 21,188.9 | 81,762.91 |
2/6/24 | 0.064 | 0.064 | 0.062 | 0.064 | 21,062.92 | 74,900.31 |
2/5/24 | 0.062 | 0.065 | 0.061 | 0.064 | 24,983.88 | 74,938.92 |
2/4/24 | 0.07 | 0.071 | 0.06 | 0.062 | 21,637.93 | 72,997.22 |
2/3/24 | 0.079 | 0.082 | 0.069 | 0.07 | 31,917.3 | 82,171.73 |
2/2/24 | 0.077 | 0.084 | 0.075 | 0.079 | 26,928.62 | 92,788.94 |
2/1/24 | 0.073 | 0.077 | 0.072 | 0.077 | 21,845.63 | 90,051.91 |
1/31/24 | 0.078 | 0.078 | 0.073 | 0.073 | 25,445.89 | 86,188.1 |
1/30/24 | 0.074 | 0.078 | 0.074 | 0.077 | 22,165.95 | 91,125.53 |