Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
5/2/24 | 0.113 | 0.12 | 0.108 | 0.118 | 686,837.66 | 2,117,216.06 |
5/1/24 | 0.12 | 0.12 | 0.108 | 0.113 | 700,982.54 | 2,025,206.05 |
4/30/24 | 0.127 | 0.128 | 0.116 | 0.12 | 640,314.94 | 2,152,781.01 |
4/29/24 | 0.122 | 0.128 | 0.121 | 0.127 | 739,702.82 | 2,282,879.3 |
4/28/24 | 0.121 | 0.123 | 0.121 | 0.122 | 947,003.51 | 2,186,686.17 |
4/27/24 | 0.12 | 0.127 | 0.12 | 0.121 | 788,273.41 | 2,172,798.38 |
4/26/24 | 0.125 | 0.125 | 0.119 | 0.12 | 776,488.79 | 2,156,433.18 |
4/25/24 | 0.121 | 0.128 | 0.116 | 0.125 | 841,214.46 | 2,232,295.17 |
4/24/24 | 0.115 | 0.125 | 0.115 | 0.121 | 841,024.76 | 2,161,991.3 |
4/23/24 | 0.126 | 0.126 | 0.115 | 0.115 | 772,590.62 | 2,067,162.24 |
4/22/24 | 0.124 | 0.13 | 0.124 | 0.126 | 934,130.2 | 2,250,044.76 |
4/21/24 | 0.12 | 0.131 | 0.119 | 0.124 | 1,073,571.19 | 2,221,093.58 |
4/20/24 | 0.119 | 0.121 | 0.118 | 0.12 | 994,621.03 | 2,147,132.11 |
4/19/24 | 0.119 | 0.12 | 0.116 | 0.119 | 1,053,745.39 | 2,129,746.67 |
4/18/24 | 0.116 | 0.121 | 0.115 | 0.119 | 1,008,483.91 | 2,128,031.89 |
4/17/24 | 0.122 | 0.123 | 0.115 | 0.116 | 1,095,329.68 | 2,078,239.17 |
4/16/24 | 0.126 | 0.135 | 0.119 | 0.122 | 1,042,982.27 | 2,179,938.91 |
4/15/24 | 0.122 | 0.131 | 0.12 | 0.126 | 1,071,959.43 | 2,254,229.82 |
4/14/24 | 0.125 | 0.126 | 0.12 | 0.122 | 1,000,142.09 | 2,180,896.42 |
4/13/24 | 0.159 | 0.161 | 0.122 | 0.125 | 907,253.69 | 2,243,246.13 |
4/12/24 | 0.184 | 0.185 | 0.151 | 0.159 | 919,627.83 | 2,843,412.48 |
4/11/24 | 0.185 | 0.188 | 0.179 | 0.184 | 973,568.77 | 3,286,675.34 |
4/10/24 | 0.188 | 0.194 | 0.177 | 0.185 | 1,007,259.66 | 3,311,396.03 |
4/9/24 | 0.19 | 0.193 | 0.181 | 0.188 | 927,827.57 | 3,376,354.44 |
4/8/24 | 0.19 | 0.192 | 0.186 | 0.19 | 695,986.78 | 3,405,486.17 |
4/7/24 | 0.2 | 0.201 | 0.188 | 0.189 | 731,123.69 | 3,395,542.58 |
4/6/24 | 0.202 | 0.209 | 0.197 | 0.2 | 817,218.19 | 3,581,894.63 |
4/5/24 | 0.2 | 0.21 | 0.195 | 0.202 | 775,106.72 | 3,616,595.34 |
4/4/24 | 0.189 | 0.214 | 0.187 | 0.2 | 793,581.33 | 3,589,640.19 |
4/3/24 | 0.185 | 0.189 | 0.18 | 0.189 | 723,064.45 | 3,395,227.71 |
4/2/24 | 0.192 | 0.192 | 0.176 | 0.185 | 690,997.05 | 3,327,882.26 |
4/1/24 | 0.191 | 0.196 | 0.189 | 0.192 | 764,017.26 | 3,436,077.3 |
3/31/24 | 0.192 | 0.198 | 0.19 | 0.191 | 869,163.65 | 3,418,203.16 |
3/30/24 | 0.191 | 0.195 | 0.19 | 0.192 | 882,253.59 | 3,436,077.8 |
3/29/24 | 0.207 | 0.208 | 0.189 | 0.192 | 870,371.09 | 3,415,023.59 |
3/28/24 | 0.187 | 0.212 | 0.183 | 0.207 | 909,169.05 | 3,698,697.62 |
3/27/24 | 0.193 | 0.198 | 0.182 | 0.187 | 672,965.28 | 3,341,447.79 |
3/26/24 | 0.212 | 0.218 | 0.191 | 0.193 | 784,798.88 | 3,444,355.16 |
3/25/24 | 0.195 | 0.212 | 0.195 | 0.212 | 694,257.64 | 3,784,868.21 |
3/24/24 | 0.191 | 0.196 | 0.19 | 0.195 | 699,948.43 | 3,481,860.85 |
3/23/24 | 0.197 | 0.199 | 0.19 | 0.191 | 675,779.58 | 3,399,772.41 |
3/22/24 | 0.202 | 0.207 | 0.195 | 0.197 | 704,379.69 | 3,512,971.88 |
3/21/24 | 0.219 | 0.219 | 0.201 | 0.201 | 695,095.97 | 3,586,403.6 |
3/20/24 | 0.183 | 0.224 | 0.179 | 0.219 | 810,130.37 | 3,903,295.7 |
3/19/24 | 0.19 | 0.19 | 0.18 | 0.183 | 673,956.51 | 3,251,327.54 |
3/18/24 | 0.197 | 0.204 | 0.188 | 0.19 | 803,285.19 | 3,378,283.28 |
3/17/24 | 0.214 | 0.224 | 0.194 | 0.198 | 814,705.37 | 3,519,665.17 |
3/16/24 | 0.211 | 0.216 | 0.202 | 0.214 | 760,944.39 | 3,800,845.62 |
3/15/24 | 0.223 | 0.225 | 0.208 | 0.211 | 695,770.06 | 3,757,632.26 |
3/14/24 | 0.239 | 0.243 | 0.216 | 0.223 | 697,860.92 | 3,972,550.58 |
3/13/24 | 0.247 | 0.258 | 0.238 | 0.239 | 705,413.86 | 4,249,135.67 |
3/12/24 | 0.256 | 0.261 | 0.241 | 0.247 | 745,831.71 | 4,390,309.53 |
3/11/24 | 0.252 | 0.289 | 0.248 | 0.256 | 1,023,039.99 | 4,554,696.82 |
3/10/24 | 0.266 | 0.268 | 0.25 | 0.252 | 841,203.78 | 4,488,894.26 |
3/9/24 | 0.265 | 0.272 | 0.251 | 0.266 | 942,981.9 | 4,734,775.03 |
3/8/24 | 0.283 | 0.317 | 0.257 | 0.265 | 1,200,049.79 | 4,707,832.42 |
3/7/24 | 0.249 | 0.315 | 0.233 | 0.283 | 1,408,701.03 | 5,007,329.79 |
3/6/24 | 0.206 | 0.336 | 0.205 | 0.249 | 2,157,112.67 | 4,420,306.86 |
3/5/24 | 0.195 | 0.226 | 0.189 | 0.206 | 1,092,695.35 | 3,643,282.82 |
3/4/24 | 0.181 | 0.236 | 0.18 | 0.194 | 1,472,247.97 | 3,445,731.03 |
3/3/24 | 0.186 | 0.195 | 0.177 | 0.181 | 868,249.84 | 3,205,000.65 |
3/2/24 | 0.19 | 0.195 | 0.18 | 0.186 | 1,058,994.88 | 3,303,235.42 |
3/1/24 | 0.197 | 0.215 | 0.186 | 0.19 | 1,121,588.65 | 3,372,181.02 |
2/29/24 | 0.22 | 0.225 | 0.194 | 0.197 | 1,041,778.98 | 3,530,322.28 |
2/28/24 | 0.206 | 0.234 | 0.188 | 0.22 | 1,403,110.87 | 3,932,355.84 |
2/27/24 | 0.223 | 0.238 | 0.206 | 0.206 | 1,339,636.58 | 3,691,089.95 |
2/26/24 | 0.256 | 0.274 | 0.22 | 0.223 | 1,466,280.82 | 3,987,271.18 |
2/25/24 | 0.3 | 0.368 | 0.252 | 0.256 | 2,973,886.84 | 4,564,490.57 |
2/24/24 | 0.243 | 0.433 | 0.186 | 0.3 | 8,156,609.21 | 5,348,379.68 |
2/23/24 | 0.162 | 0.663 | 0.145 | 0.244 | 6,974,936.66 | 4,387,078.57 |
2/22/24 | 0.156 | 0.163 | 0.153 | 0.162 | 744,926.52 | 2,911,961.93 |
2/21/24 | 0.154 | 0.168 | 0.15 | 0.156 | 723,837.16 | 2,808,326.01 |
2/20/24 | 0.15 | 0.155 | 0.146 | 0.154 | 641,523.18 | 2,769,863.98 |
2/19/24 | 0.136 | 0.151 | 0.136 | 0.15 | 580,772.69 | 2,705,869.23 |
2/18/24 | 0.125 | 0.137 | 0.125 | 0.136 | 481,830.64 | 2,443,574.3 |
2/17/24 | 0.12 | 0.126 | 0.118 | 0.125 | 471,558.68 | 2,251,838.34 |
2/16/24 | 0.121 | 0.123 | 0.119 | 0.12 | 435,678.01 | 2,161,530.67 |
2/15/24 | 0.131 | 0.132 | 0.118 | 0.121 | 482,715.25 | 2,182,629.84 |
2/14/24 | 0.12 | 0.131 | 0.119 | 0.131 | 498,513.51 | 2,354,711.36 |
2/13/24 | 0.103 | 0.126 | 0.102 | 0.12 | 602,356.79 | 2,163,788.65 |
2/12/24 | 0.101 | 0.103 | 0.095 | 0.103 | 528,547.35 | 1,852,914.5 |
2/11/24 | 0.1 | 0.104 | 0.1 | 0.101 | 572,358.75 | 1,812,173.77 |
2/10/24 | 0.107 | 0.109 | 0.098 | 0.1 | 528,146.84 | 1,805,146.07 |
2/9/24 | 0.099 | 0.107 | 0.098 | 0.107 | 547,992.11 | 1,921,899.63 |
2/8/24 | 0.096 | 0.099 | 0.093 | 0.099 | 684,262.97 | 1,770,864.89 |
2/7/24 | 0.095 | 0.096 | 0.092 | 0.096 | 795,428.21 | 1,718,561.61 |
2/6/24 | 0.099 | 0.101 | 0.094 | 0.095 | 729,598.37 | 1,700,166.59 |
2/5/24 | 0.098 | 0.101 | 0.098 | 0.099 | 712,754.49 | 1,786,496.79 |
2/4/24 | 0.11 | 0.11 | 0.098 | 0.098 | 536,349.21 | 1,769,603.26 |
2/3/24 | 0.112 | 0.113 | 0.109 | 0.11 | 590,182.04 | 1,978,700.81 |