Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
5/17/24 | 0.089 | 0.093 | 0.088 | 0.092 | 1,524,867.44 | 53,822,823.98 |
5/5/24 | 0.095 | 0.098 | 0.093 | 0.096 | 2,131,351.42 | 55,865,371.79 |
5/4/24 | 0.096 | 0.097 | 0.095 | 0.095 | 1,935,726.83 | 55,548,391.9 |
5/3/24 | 0.091 | 0.097 | 0.089 | 0.096 | 2,453,438.56 | 56,181,263.33 |
5/2/24 | 0.089 | 0.092 | 0.086 | 0.091 | 2,875,182.92 | 53,097,364.14 |
5/1/24 | 0.089 | 0.09 | 0.082 | 0.089 | 4,482,896.94 | 51,931,268.13 |
4/30/24 | 0.095 | 0.097 | 0.085 | 0.089 | 4,274,681.99 | 51,704,411.32 |
4/29/24 | 0.097 | 0.098 | 0.091 | 0.095 | 3,812,051.52 | 55,642,355.99 |
4/28/24 | 0.099 | 0.102 | 0.096 | 0.097 | 2,865,736.72 | 56,245,199.96 |
4/27/24 | 0.099 | 0.101 | 0.094 | 0.099 | 3,239,333.66 | 57,851,484.12 |
4/26/24 | 0.101 | 0.102 | 0.098 | 0.099 | 3,540,547.95 | 57,656,863.4 |
4/25/24 | 0.102 | 0.104 | 0.098 | 0.101 | 3,609,167.4 | 58,836,659.79 |
4/24/24 | 0.108 | 0.111 | 0.1 | 0.102 | 5,886,704.54 | 59,171,051.37 |
4/23/24 | 0.108 | 0.111 | 0.106 | 0.108 | 5,973,705.36 | 62,909,752.65 |
4/22/24 | 0.1 | 0.109 | 0.1 | 0.108 | 7,235,596.02 | 62,882,902.5 |
4/21/24 | 0.102 | 0.103 | 0.098 | 0.1 | 5,173,521.9 | 58,033,514.75 |
4/20/24 | 0.096 | 0.104 | 0.094 | 0.102 | 5,787,425.29 | 59,288,710.57 |
4/19/24 | 0.092 | 0.098 | 0.084 | 0.096 | 7,689,549.65 | 55,523,725.82 |
4/18/24 | 0.088 | 0.093 | 0.085 | 0.092 | 4,145,632.64 | 53,521,625.41 |
4/17/24 | 0.092 | 0.093 | 0.084 | 0.088 | 5,561,824.95 | 50,900,963.12 |
4/16/24 | 0.094 | 0.095 | 0.087 | 0.092 | 6,586,332.65 | 53,285,669.52 |
4/15/24 | 0.1 | 0.106 | 0.089 | 0.094 | 13,257,267.19 | 54,421,422.93 |
4/14/24 | 0.092 | 0.101 | 0.085 | 0.1 | 13,419,663.15 | 57,732,575.23 |
4/13/24 | 0.114 | 0.12 | 0.081 | 0.092 | 20,920,066.15 | 53,385,065.36 |
4/12/24 | 0.151 | 0.163 | 0.11 | 0.114 | 40,086,459.49 | 66,096,543.77 |
4/11/24 | 0.137 | 0.153 | 0.136 | 0.151 | 29,052,604.23 | 87,133,606.94 |
4/10/24 | 0.139 | 0.149 | 0.129 | 0.137 | 17,798,643.76 | 78,906,521.76 |
4/9/24 | 0.154 | 0.154 | 0.139 | 0.139 | 21,984,308.64 | 80,030,227.31 |
4/8/24 | 0.123 | 0.158 | 0.121 | 0.154 | 46,337,005.09 | 88,429,112.41 |
4/7/24 | 0.118 | 0.124 | 0.118 | 0.123 | 3,548,840.03 | 70,738,003.89 |
4/6/24 | 0.116 | 0.119 | 0.116 | 0.118 | 2,560,632.44 | 67,891,532.45 |
4/5/24 | 0.117 | 0.118 | 0.11 | 0.116 | 4,286,200.62 | 66,870,942.27 |
4/4/24 | 0.113 | 0.122 | 0.11 | 0.117 | 5,657,699.16 | 67,438,861.45 |
4/3/24 | 0.112 | 0.118 | 0.108 | 0.113 | 4,500,219.18 | 64,657,758.67 |
4/2/24 | 0.124 | 0.124 | 0.111 | 0.112 | 6,149,014.44 | 64,522,232.97 |
4/1/24 | 0.132 | 0.135 | 0.12 | 0.124 | 7,731,983.7 | 70,959,456.35 |
3/31/24 | 0.127 | 0.133 | 0.126 | 0.132 | 3,705,835.4 | 75,736,565.51 |
3/30/24 | 0.141 | 0.141 | 0.126 | 0.127 | 7,670,756.32 | 72,918,667.26 |
3/29/24 | 0.131 | 0.142 | 0.13 | 0.141 | 14,866,805.61 | 80,735,804.72 |
3/28/24 | 0.13 | 0.133 | 0.126 | 0.131 | 5,618,283.67 | 75,111,742.08 |
3/27/24 | 0.133 | 0.138 | 0.128 | 0.13 | 9,609,373.27 | 74,236,710.39 |
3/26/24 | 0.128 | 0.134 | 0.126 | 0.133 | 7,866,840.22 | 75,850,862.76 |
3/25/24 | 0.124 | 0.13 | 0.122 | 0.128 | 5,640,934.63 | 72,970,425.72 |
3/24/24 | 0.119 | 0.124 | 0.117 | 0.124 | 4,064,902.66 | 70,448,495.63 |
3/23/24 | 0.117 | 0.123 | 0.116 | 0.119 | 4,714,764.29 | 67,723,459.34 |
3/22/24 | 0.121 | 0.124 | 0.114 | 0.117 | 6,415,463.2 | 66,696,218.22 |
3/21/24 | 0.114 | 0.123 | 0.114 | 0.121 | 9,525,212.61 | 69,134,761.54 |
3/20/24 | 0.1 | 0.115 | 0.095 | 0.114 | 7,427,215.27 | 65,153,623.08 |
3/19/24 | 0.112 | 0.113 | 0.097 | 0.1 | 6,733,629.57 | 56,858,134.01 |
3/18/24 | 0.118 | 0.122 | 0.109 | 0.112 | 5,699,520.84 | 63,562,066.77 |
3/17/24 | 0.115 | 0.12 | 0.109 | 0.119 | 4,475,886.66 | 67,690,086.64 |
3/16/24 | 0.128 | 0.131 | 0.112 | 0.115 | 6,712,952.84 | 65,409,099.83 |
3/15/24 | 0.138 | 0.14 | 0.118 | 0.129 | 14,085,556.77 | 73,068,927.99 |
3/14/24 | 0.143 | 0.151 | 0.127 | 0.138 | 13,759,136.74 | 78,344,204.14 |
3/13/24 | 0.143 | 0.145 | 0.138 | 0.143 | 13,382,548.3 | 81,253,409.25 |
3/12/24 | 0.134 | 0.144 | 0.125 | 0.143 | 19,845,787.56 | 81,408,735.25 |
3/11/24 | 0.134 | 0.137 | 0.126 | 0.134 | 12,005,922.75 | 76,196,660.9 |
3/10/24 | 0.133 | 0.141 | 0.129 | 0.134 | 22,146,179 | 76,068,318.09 |
3/9/24 | 0.124 | 0.137 | 0.124 | 0.133 | 20,093,540.25 | 75,346,359.59 |
3/8/24 | 0.123 | 0.125 | 0.114 | 0.124 | 7,541,824.58 | 70,264,722.35 |
3/7/24 | 0.116 | 0.124 | 0.114 | 0.123 | 9,453,890.4 | 69,874,608.68 |
3/6/24 | 0.108 | 0.116 | 0.104 | 0.116 | 6,043,553.91 | 65,521,907.22 |
3/5/24 | 0.122 | 0.127 | 0.089 | 0.108 | 16,774,489.84 | 60,975,064.96 |
3/4/24 | 0.123 | 0.133 | 0.118 | 0.122 | 14,899,735.71 | 69,179,443.03 |
3/3/24 | 0.123 | 0.126 | 0.111 | 0.123 | 11,778,875.87 | 69,549,999.53 |
3/2/24 | 0.115 | 0.124 | 0.114 | 0.123 | 13,271,066.6 | 69,592,804.26 |
3/1/24 | 0.105 | 0.124 | 0.105 | 0.115 | 21,351,458.5 | 64,763,743.66 |
2/29/24 | 0.099 | 0.107 | 0.099 | 0.105 | 7,219,477.43 | 59,458,675.72 |
2/28/24 | 0.104 | 0.105 | 0.093 | 0.099 | 8,147,193.81 | 55,783,251.9 |
2/27/24 | 0.099 | 0.107 | 0.098 | 0.104 | 7,091,205.52 | 58,576,481.89 |
2/26/24 | 0.098 | 0.1 | 0.096 | 0.099 | 3,684,573.67 | 55,682,460.14 |
2/25/24 | 0.099 | 0.099 | 0.096 | 0.098 | 2,658,545.8 | 54,966,440.78 |
2/24/24 | 0.095 | 0.101 | 0.093 | 0.099 | 5,990,255.26 | 55,409,832.6 |
2/23/24 | 0.092 | 0.1 | 0.091 | 0.095 | 9,071,114.1 | 53,162,796.24 |
2/22/24 | 0.09 | 0.095 | 0.089 | 0.092 | 3,041,418.2 | 51,660,792.71 |
2/21/24 | 0.092 | 0.093 | 0.086 | 0.09 | 4,017,243.88 | 50,734,341.36 |
2/20/24 | 0.095 | 0.095 | 0.088 | 0.092 | 4,256,703.9 | 51,814,369.47 |
2/19/24 | 0.093 | 0.095 | 0.092 | 0.095 | 3,418,377.54 | 53,078,251.38 |
2/18/24 | 0.09 | 0.095 | 0.089 | 0.093 | 3,283,535.18 | 51,857,214.29 |
2/17/24 | 0.092 | 0.093 | 0.087 | 0.09 | 3,759,139.71 | 50,608,995.1 |
2/16/24 | 0.087 | 0.093 | 0.086 | 0.092 | 5,349,704.08 | 51,606,489.9 |
2/15/24 | 0.085 | 0.088 | 0.084 | 0.087 | 4,044,532.37 | 48,695,456.66 |
2/14/24 | 0.082 | 0.085 | 0.082 | 0.085 | 2,125,050.68 | 47,424,957.29 |
2/13/24 | 0.083 | 0.084 | 0.08 | 0.082 | 1,763,296.83 | 45,790,961.32 |
2/12/24 | 0.079 | 0.083 | 0.079 | 0.083 | 2,069,731.43 | 46,260,864.73 |
2/11/24 | 0.08 | 0.081 | 0.079 | 0.079 | 1,881,118.68 | 44,189,518.34 |
2/10/24 | 0.08 | 0.082 | 0.079 | 0.08 | 1,614,487.75 | 44,829,894.61 |
2/9/24 | 0.077 | 0.081 | 0.077 | 0.08 | 2,317,087.99 | 44,833,364.58 |
2/8/24 | 0.078 | 0.078 | 0.077 | 0.077 | 1,522,366.45 | 42,997,699.91 |
2/7/24 | 0.075 | 0.078 | 0.075 | 0.078 | 1,463,030.43 | 43,407,046.32 |