Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
4/18/24 | 0.106 | 0.11 | 0.091 | 0.092 | 226,924.06 | 10,770,406.47 |
4/17/24 | 0.114 | 0.114 | 0.101 | 0.106 | 37,138.64 | 12,361,325.88 |
4/16/24 | 0.132 | 0.132 | 0.114 | 0.114 | 51,712.26 | 13,325,396.89 |
4/15/24 | 0.129 | 0.136 | 0.126 | 0.132 | 62,961.74 | 15,370,244.26 |
4/14/24 | 0.13 | 0.131 | 0.105 | 0.129 | 233,273.06 | 15,093,717.36 |
4/13/24 | 0.146 | 0.147 | 0.127 | 0.13 | 69,194.39 | 15,117,594.65 |
4/12/24 | 0.169 | 0.17 | 0.145 | 0.146 | 70,067.95 | 16,983,991.17 |
4/11/24 | 0.168 | 0.174 | 0.166 | 0.169 | 86,812.23 | 19,685,679.83 |
4/10/24 | 0.173 | 0.175 | 0.167 | 0.168 | 69,231.32 | 19,629,738.37 |
4/9/24 | 0.183 | 0.184 | 0.166 | 0.173 | 168,846.3 | 20,206,177.33 |
4/8/24 | 0.169 | 0.189 | 0.168 | 0.183 | 126,187.59 | 21,377,198.17 |
4/7/24 | 0.182 | 0.182 | 0.165 | 0.169 | 66,458.04 | 19,748,397.6 |
4/6/24 | 0.162 | 0.182 | 0.162 | 0.182 | 138,277.13 | 21,207,328.03 |
4/5/24 | 0.178 | 0.187 | 0.154 | 0.162 | 215,671.21 | 18,881,381.64 |
4/4/24 | 0.197 | 0.205 | 0.176 | 0.178 | 256,803.06 | 20,830,792.72 |
4/3/24 | 0.226 | 0.237 | 0.194 | 0.197 | 332,857.5 | 23,021,589.45 |
4/2/24 | 0.203 | 0.245 | 0.194 | 0.226 | 453,971.49 | 26,414,209.12 |
4/1/24 | 0.264 | 0.273 | 0.199 | 0.203 | 583,497.58 | 23,638,596.89 |
3/31/24 | 0.228 | 0.289 | 0.227 | 0.264 | 588,347.78 | 30,841,417.78 |
3/30/24 | 0.289 | 0.289 | 0.209 | 0.228 | 581,087.84 | 26,559,012 |
3/29/24 | 0.325 | 0.346 | 0.25 | 0.289 | 752,840.02 | 33,717,663.37 |
3/28/24 | 0.218 | 0.364 | 0.218 | 0.325 | 1,357,833.68 | 37,905,247.68 |
3/27/24 | 0.246 | 0.313 | 0.205 | 0.218 | 1,290,646.52 | 25,496,245.87 |
3/26/24 | 0.127 | 0.306 | 0.127 | 0.246 | 3,212,052.7 | 28,690,553.49 |
3/25/24 | 0.106 | 0.132 | 0.105 | 0.127 | 254,176.95 | 14,859,117.69 |
3/24/24 | 0.103 | 0.106 | 0.103 | 0.106 | 42,668.55 | 12,418,165.32 |
3/23/24 | 0.104 | 0.107 | 0.099 | 0.103 | 183,822.47 | 11,975,285.36 |
3/22/24 | 0.106 | 0.116 | 0.099 | 0.104 | 233,019.1 | 12,098,676.17 |
3/21/24 | 0.109 | 0.11 | 0.092 | 0.106 | 163,094.8 | 12,399,981.96 |
3/20/24 | 0.071 | 0.11 | 0.069 | 0.109 | 399,414.32 | 12,663,281.17 |
3/19/24 | 0.086 | 0.086 | 0.071 | 0.071 | 70,962.73 | 8,312,251.73 |
3/18/24 | 0.096 | 0.098 | 0.086 | 0.086 | 51,760.41 | 10,083,945.36 |
3/17/24 | 0.099 | 0.1 | 0.096 | 0.098 | 36,933 | 11,413,432.58 |
3/16/24 | 0.103 | 0.103 | 0.099 | 0.099 | 28,910.1 | 11,520,434.36 |
3/15/24 | 0.106 | 0.106 | 0.101 | 0.103 | 67,635.84 | 11,962,968.33 |
3/14/24 | 0.139 | 0.139 | 0.09 | 0.106 | 297,884.62 | 12,372,885.47 |
3/13/24 | 0.105 | 0.139 | 0.105 | 0.139 | 167,704.71 | 16,221,563.18 |
3/12/24 | 0.099 | 0.124 | 0.098 | 0.105 | 206,374.15 | 12,253,237.75 |
3/11/24 | 0.091 | 0.1 | 0.087 | 0.099 | 93,738.29 | 11,541,979.38 |
3/10/24 | 0.097 | 0.097 | 0.087 | 0.091 | 68,398.04 | 10,609,409 |
3/9/24 | 0.093 | 0.098 | 0.093 | 0.097 | 40,247.02 | 11,280,123.36 |
3/8/24 | 0.094 | 0.097 | 0.09 | 0.093 | 62,690.76 | 10,899,904.58 |
3/7/24 | 0.09 | 0.095 | 0.09 | 0.094 | 28,493.64 | 10,937,466.42 |
3/6/24 | 0.09 | 0.094 | 0.085 | 0.09 | 64,892.05 | 10,466,364.57 |
3/5/24 | 0.091 | 0.096 | 0.09 | 0.09 | 125,760.66 | 10,450,891.56 |
3/4/24 | 0.086 | 0.091 | 0.086 | 0.091 | 89,247.41 | 10,573,729.29 |
3/3/24 | 0.083 | 0.086 | 0.08 | 0.086 | 39,441.51 | 10,012,613.15 |
3/2/24 | 0.085 | 0.088 | 0.081 | 0.083 | 89,827.01 | 9,664,808.12 |
3/1/24 | 0.072 | 0.088 | 0.072 | 0.085 | 349,741.02 | 9,876,376.34 |
2/29/24 | 0.071 | 0.073 | 0.069 | 0.072 | 93,930.08 | 8,378,355.49 |
2/28/24 | 0.069 | 0.075 | 0.066 | 0.071 | 202,574.2 | 8,328,608.97 |
2/27/24 | 0.068 | 0.07 | 0.068 | 0.069 | 23,657.28 | 8,072,952.02 |
2/26/24 | 0.06 | 0.071 | 0.06 | 0.068 | 189,261.85 | 7,883,820.32 |
2/25/24 | 0.064 | 0.065 | 0.059 | 0.06 | 97,485.73 | 6,958,023.87 |
2/24/24 | 0.06 | 0.067 | 0.059 | 0.064 | 117,068.33 | 7,435,395.38 |
2/23/24 | 0.045 | 0.061 | 0.045 | 0.06 | 259,961.13 | 6,991,267.74 |
2/22/24 | 0.045 | 0.048 | 0.043 | 0.045 | 87,166.79 | 5,292,975.23 |
2/21/24 | 0.048 | 0.048 | 0.045 | 0.045 | 54,648.89 | 5,275,632.29 |
2/20/24 | 0.046 | 0.048 | 0.046 | 0.048 | 12,928.21 | 5,577,450.6 |
2/19/24 | 0.048 | 0.05 | 0.045 | 0.046 | 64,287.78 | 5,417,131.7 |
2/18/24 | 0.04 | 0.05 | 0.04 | 0.048 | 159,359.06 | 5,647,206.66 |
2/17/24 | 0.039 | 0.042 | 0.038 | 0.04 | 62,017.47 | 4,621,684.2 |
2/16/24 | 0.039 | 0.04 | 0.039 | 0.039 | 25,256.41 | 4,544,259.15 |
2/15/24 | 0.039 | 0.039 | 0.039 | 0.039 | 6,592.06 | 4,548,681.55 |
2/14/24 | 0.04 | 0.04 | 0.039 | 0.039 | 22,100.85 | 4,560,380.63 |
2/13/24 | 0.039 | 0.04 | 0.038 | 0.04 | 35,849.28 | 4,662,377.04 |
2/12/24 | 0.039 | 0.039 | 0.039 | 0.039 | 6,345.37 | 4,529,151.1 |
2/11/24 | 0.038 | 0.041 | 0.038 | 0.039 | 65,369.83 | 4,539,428.25 |
2/10/24 | 0.04 | 0.04 | 0.036 | 0.038 | 34,006.73 | 4,462,265.38 |
2/9/24 | 0.039 | 0.04 | 0.039 | 0.04 | 14,342.84 | 4,691,077.14 |
2/8/24 | 0.039 | 0.039 | 0.038 | 0.039 | 10,298.53 | 4,537,210.78 |
2/7/24 | 0.039 | 0.039 | 0.038 | 0.039 | 18,631.3 | 4,507,537.58 |
2/6/24 | 0.039 | 0.04 | 0.039 | 0.039 | 31,196.85 | 4,544,474.04 |
2/5/24 | 0.041 | 0.041 | 0.037 | 0.039 | 143,842.44 | 4,537,318.44 |
2/4/24 | 0.039 | 0.043 | 0.039 | 0.041 | 23,128.25 | 4,788,929.87 |
2/3/24 | 0.039 | 0.039 | 0.039 | 0.039 | 597.36 | 4,580,139.37 |
2/2/24 | 0.039 | 0.04 | 0.039 | 0.039 | 4,881.31 | 4,544,100.73 |
2/1/24 | 0.039 | 0.039 | 0.038 | 0.039 | 15,937.02 | 4,571,932.6 |
1/31/24 | 0.04 | 0.04 | 0.038 | 0.039 | 45,524.78 | 4,547,490.96 |
1/30/24 | 0.041 | 0.043 | 0.038 | 0.04 | 82,196.51 | 4,703,208.89 |
1/29/24 | 0.039 | 0.042 | 0.039 | 0.041 | 57,140.69 | 4,740,287.75 |
1/28/24 | 0.04 | 0.04 | 0.038 | 0.039 | 53,291.87 | 4,606,516.75 |
1/27/24 | 0.039 | 0.044 | 0.039 | 0.04 | 55,973.5 | 4,622,198.73 |
1/26/24 | 0.04 | 0.04 | 0.037 | 0.039 | 49,081.77 | 4,534,059.68 |
1/25/24 | 0.04 | 0.04 | 0.04 | 0.04 | 4,529.14 | 4,670,308.01 |
1/24/24 | 0.041 | 0.041 | 0.039 | 0.04 | 35,860.99 | 4,673,917.8 |
1/23/24 | 0.04 | 0.041 | 0.039 | 0.041 | 99,670.26 | 4,742,262.14 |
1/22/24 | 0.039 | 0.041 | 0.039 | 0.04 | 36,223.15 | 4,654,818.2 |
1/21/24 | 0.039 | 0.044 | 0.038 | 0.039 | 61,083.88 | 4,604,846.31 |
1/20/24 | 0.039 | 0.04 | 0.039 | 0.039 | 11,305.34 | 4,534,033.04 |