Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
4/30/24 | 0.101 | 0.101 | 0.095 | 0.096 | 16,472.99 | 3,720,766.51 |
4/29/24 | 0.104 | 0.104 | 0.098 | 0.101 | 17,791.64 | 3,889,380.73 |
4/28/24 | 0.105 | 0.107 | 0.101 | 0.104 | 14,388.54 | 4,026,607.54 |
4/27/24 | 0.101 | 0.108 | 0.099 | 0.105 | 15,784.53 | 4,051,934.32 |
4/26/24 | 0.099 | 0.102 | 0.098 | 0.101 | 21,047.17 | 3,917,554.25 |
4/25/24 | 0.099 | 0.101 | 0.097 | 0.099 | 24,348.73 | 3,816,827.16 |
4/24/24 | 0.105 | 0.106 | 0.097 | 0.099 | 24,013.74 | 3,839,182.61 |
4/23/24 | 0.113 | 0.113 | 0.104 | 0.105 | 45,583.09 | 4,059,767.53 |
4/22/24 | 0.116 | 0.124 | 0.113 | 0.113 | 81,156.85 | 4,376,726.25 |
4/21/24 | 0.113 | 0.122 | 0.108 | 0.116 | 83,412.01 | 4,494,825.41 |
4/20/24 | 0.117 | 0.119 | 0.109 | 0.113 | 62,333.87 | 4,383,054.18 |
4/19/24 | 0.104 | 0.126 | 0.102 | 0.117 | 79,098.89 | 4,526,491.34 |
4/18/24 | 0.098 | 0.104 | 0.098 | 0.104 | 12,313.12 | 4,031,582.99 |
4/17/24 | 0.099 | 0.104 | 0.098 | 0.098 | 51,552.33 | 3,800,345.34 |
4/16/24 | 0.109 | 0.109 | 0.098 | 0.099 | 72,203.67 | 3,841,386.58 |
4/15/24 | 0.116 | 0.122 | 0.108 | 0.109 | 30,457.95 | 4,201,774.63 |
4/14/24 | 0.096 | 0.118 | 0.094 | 0.116 | 76,947.64 | 4,496,172.08 |
4/13/24 | 0.107 | 0.107 | 0.095 | 0.096 | 62,938.18 | 3,723,004.52 |
4/12/24 | 0.111 | 0.118 | 0.101 | 0.107 | 58,116.81 | 4,143,604.42 |
4/11/24 | 0.124 | 0.124 | 0.11 | 0.111 | 93,732.2 | 4,280,118.54 |
4/10/24 | 0.133 | 0.134 | 0.114 | 0.124 | 223,919.97 | 4,777,192.76 |
4/9/24 | 0.165 | 0.169 | 0.132 | 0.133 | 194,968.68 | 5,155,250.7 |
4/8/24 | 0.161 | 0.175 | 0.154 | 0.165 | 106,040.17 | 6,379,051.43 |
4/7/24 | 0.161 | 0.182 | 0.157 | 0.161 | 230,571.96 | 6,222,161.82 |
4/6/24 | 0.138 | 0.161 | 0.132 | 0.161 | 180,251.73 | 6,213,674.91 |
4/5/24 | 0.176 | 0.177 | 0.131 | 0.138 | 289,338.29 | 5,338,782.27 |
4/4/24 | 0.172 | 0.181 | 0.157 | 0.176 | 184,945.14 | 6,797,831.51 |
4/3/24 | 0.169 | 0.183 | 0.168 | 0.172 | 133,702.03 | 6,669,805.96 |
4/2/24 | 0.205 | 0.235 | 0.166 | 0.17 | 414,393.57 | 6,564,652.41 |
4/1/24 | 0.15 | 0.21 | 0.15 | 0.205 | 275,823.95 | 7,916,423.01 |
3/31/24 | 0.18 | 0.181 | 0.144 | 0.15 | 316,940.64 | 5,810,427.5 |
3/30/24 | 0.21 | 0.21 | 0.177 | 0.18 | 492,705.52 | 6,978,317.12 |
3/29/24 | 0.178 | 0.266 | 0.168 | 0.21 | 1,023,061.82 | 8,111,558.55 |
3/28/24 | 0.114 | 0.25 | 0.106 | 0.178 | 1,358,449.39 | 6,877,288.25 |
3/27/24 | 0.136 | 0.139 | 0.106 | 0.114 | 343,251.87 | 4,426,727.44 |
3/26/24 | 0.1 | 0.144 | 0.1 | 0.136 | 539,029.12 | 5,250,366.99 |
3/25/24 | 0.089 | 0.113 | 0.087 | 0.1 | 313,743.68 | 3,854,146.6 |
3/24/24 | 0.086 | 0.11 | 0.076 | 0.089 | 388,176.42 | 3,459,630.66 |
3/23/24 | 0.118 | 0.12 | 0.086 | 0.086 | 238,860.68 | 3,325,534.49 |
3/22/24 | 0.067 | 0.138 | 0.067 | 0.118 | 1,188,319.08 | 4,579,437.24 |
3/21/24 | 0.03 | 0.074 | 0.03 | 0.067 | 444,032.22 | 2,586,519.47 |
3/20/24 | 0.025 | 0.033 | 0.023 | 0.03 | 38,828.9 | 1,141,327.88 |
3/19/24 | 0.029 | 0.029 | 0.025 | 0.025 | 18,107.16 | 949,928.79 |
3/18/24 | 0.028 | 0.029 | 0.027 | 0.029 | 19,337.84 | 1,116,077.05 |
3/17/24 | 0.033 | 0.033 | 0.03 | 0.031 | 15,394.09 | 1,180,532.6 |
3/16/24 | 0.035 | 0.037 | 0.033 | 0.033 | 24,701.85 | 1,258,572.75 |
3/15/24 | 0.04 | 0.04 | 0.034 | 0.035 | 22,897.13 | 1,342,162.21 |
3/14/24 | 0.036 | 0.044 | 0.034 | 0.04 | 80,331.95 | 1,555,514.66 |
3/13/24 | 0.04 | 0.04 | 0.035 | 0.036 | 55,099.56 | 1,398,400.15 |
3/12/24 | 0.04 | 0.041 | 0.035 | 0.04 | 41,684.18 | 1,529,277.96 |
3/11/24 | 0.046 | 0.046 | 0.04 | 0.04 | 59,253.68 | 1,548,288.24 |
3/10/24 | 0.041 | 0.046 | 0.041 | 0.046 | 93,410.71 | 1,769,284.95 |
3/9/24 | 0.04 | 0.045 | 0.039 | 0.041 | 78,652.38 | 1,586,480.62 |
3/8/24 | 0.034 | 0.041 | 0.027 | 0.04 | 99,347.24 | 1,552,322.53 |
3/7/24 | 0.042 | 0.044 | 0.028 | 0.034 | 114,764.34 | 1,327,426.5 |
3/6/24 | 0.046 | 0.048 | 0.039 | 0.042 | 131,202.02 | 1,642,411.21 |
3/5/24 | 0.048 | 0.053 | 0.046 | 0.046 | 97,624.68 | 1,778,143.72 |
3/4/24 | 0.041 | 0.05 | 0.041 | 0.048 | 119,756.08 | 1,872,742.04 |
3/3/24 | 0.044 | 0.044 | 0.041 | 0.041 | 62,692.98 | 1,602,253.26 |
3/2/24 | 0.043 | 0.044 | 0.043 | 0.044 | 37,417.68 | 1,682,652.43 |
3/1/24 | 0.044 | 0.044 | 0.043 | 0.043 | 37,222.53 | 1,679,977.34 |
2/29/24 | 0.036 | 0.045 | 0.036 | 0.044 | 49,119.72 | 1,706,209.03 |
2/28/24 | 0.036 | 0.036 | 0.034 | 0.036 | 53,166.84 | 1,379,226.15 |
2/27/24 | 0.036 | 0.042 | 0.035 | 0.036 | 27,425.87 | 1,397,374.67 |
2/26/24 | 0.035 | 0.036 | 0.035 | 0.036 | 30,642.5 | 1,382,192.41 |
2/25/24 | 0.034 | 0.035 | 0.034 | 0.035 | 38,901.05 | 1,365,960.69 |
2/24/24 | 0.034 | 0.035 | 0.034 | 0.034 | 43,454.37 | 1,303,804.21 |
2/23/24 | 0.034 | 0.035 | 0.033 | 0.034 | 49,383.32 | 1,327,509.04 |
2/22/24 | 0.033 | 0.034 | 0.033 | 0.034 | 48,672.92 | 1,320,457.97 |
2/21/24 | 0.035 | 0.036 | 0.033 | 0.033 | 64,386.03 | 1,294,290.55 |
2/20/24 | 0.039 | 0.04 | 0.035 | 0.035 | 38,856.68 | 1,360,112.08 |
2/19/24 | 0.032 | 0.044 | 0.032 | 0.038 | 89,959.77 | 1,476,870.85 |
2/18/24 | 0.033 | 0.033 | 0.032 | 0.032 | 33,497.39 | 1,256,136.62 |
2/17/24 | 0.034 | 0.035 | 0.033 | 0.033 | 51,767.71 | 1,276,255.64 |
2/16/24 | 0.034 | 0.035 | 0.034 | 0.034 | 41,957.12 | 1,333,329.92 |
2/15/24 | 0.039 | 0.039 | 0.034 | 0.034 | 39,325.14 | 1,324,292.43 |
2/14/24 | 0.031 | 0.044 | 0.026 | 0.039 | 163,033.52 | 1,509,300.39 |
2/13/24 | 0.034 | 0.034 | 0.031 | 0.031 | 45,094.06 | 1,207,835.6 |
2/12/24 | 0.035 | 0.035 | 0.033 | 0.034 | 39,493.14 | 1,295,706.11 |
2/11/24 | 0.036 | 0.036 | 0.034 | 0.035 | 48,040.31 | 1,351,024.59 |
2/10/24 | 0.035 | 0.036 | 0.035 | 0.036 | 38,425.24 | 1,373,883.39 |
2/9/24 | 0.033 | 0.035 | 0.033 | 0.035 | 50,865.16 | 1,334,984.8 |
2/8/24 | 0.034 | 0.034 | 0.033 | 0.033 | 39,541.23 | 1,287,411.46 |
2/7/24 | 0.036 | 0.036 | 0.027 | 0.034 | 46,524.46 | 1,304,259.43 |
2/6/24 | 0.034 | 0.036 | 0.034 | 0.036 | 66,944.65 | 1,374,608.78 |
2/5/24 | 0.037 | 0.037 | 0.033 | 0.034 | 42,872.38 | 1,304,663.46 |
2/4/24 | 0.036 | 0.037 | 0.036 | 0.037 | 46,801.2 | 1,414,789.98 |
2/3/24 | 0.037 | 0.037 | 0.036 | 0.036 | 47,070 | 1,403,179.13 |
2/2/24 | 0.037 | 0.037 | 0.037 | 0.037 | 35,604.6 | 1,428,932.66 |
2/1/24 | 0.036 | 0.037 | 0.035 | 0.037 | 36,367.47 | 1,434,139.87 |