Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
5/4/24 | 0.064 | 0.065 | 0.06 | 0.061 | 86,140.22 | 2,935,107.36 |
5/3/24 | 0.061 | 0.064 | 0.06 | 0.064 | 92,296.07 | 3,088,691.87 |
5/2/24 | 0.06 | 0.063 | 0.059 | 0.061 | 93,841.26 | 2,953,917.71 |
5/1/24 | 0.06 | 0.063 | 0.059 | 0.06 | 57,137.86 | 2,913,544.85 |
4/30/24 | 0.06 | 0.062 | 0.059 | 0.06 | 66,390.94 | 2,896,320.55 |
4/29/24 | 0.06 | 0.063 | 0.06 | 0.06 | 40,890.99 | 2,911,938.56 |
4/28/24 | 0.06 | 0.065 | 0.06 | 0.06 | 65,505.3 | 2,921,724.81 |
4/27/24 | 0.064 | 0.064 | 0.06 | 0.06 | 63,912.43 | 2,910,248.78 |
4/26/24 | 0.064 | 0.065 | 0.063 | 0.064 | 63,104.85 | 3,100,588.41 |
4/25/24 | 0.063 | 0.065 | 0.062 | 0.064 | 67,833.45 | 3,101,758 |
4/24/24 | 0.064 | 0.069 | 0.062 | 0.063 | 85,973.76 | 3,028,328.74 |
4/23/24 | 0.065 | 0.068 | 0.064 | 0.064 | 46,935.28 | 3,120,923.71 |
4/22/24 | 0.066 | 0.069 | 0.064 | 0.065 | 31,170.83 | 3,168,882.89 |
4/21/24 | 0.068 | 0.071 | 0.065 | 0.066 | 32,537 | 3,183,441.37 |
4/20/24 | 0.062 | 0.07 | 0.061 | 0.068 | 72,136.35 | 3,281,352.09 |
4/19/24 | 0.064 | 0.068 | 0.06 | 0.062 | 90,319.18 | 3,017,343.55 |
4/18/24 | 0.065 | 0.068 | 0.062 | 0.064 | 87,921.62 | 3,103,415.35 |
4/17/24 | 0.063 | 0.065 | 0.061 | 0.065 | 83,470.4 | 3,128,321.92 |
4/16/24 | 0.064 | 0.068 | 0.062 | 0.063 | 66,948.31 | 3,032,367.07 |
4/15/24 | 0.07 | 0.071 | 0.063 | 0.064 | 63,093.22 | 3,077,644.64 |
4/14/24 | 0.066 | 0.071 | 0.064 | 0.07 | 63,399.18 | 3,402,945.24 |
4/13/24 | 0.073 | 0.073 | 0.065 | 0.066 | 40,192.38 | 3,181,812.03 |
4/12/24 | 0.074 | 0.078 | 0.072 | 0.073 | 56,447.9 | 3,511,685.11 |
4/11/24 | 0.074 | 0.078 | 0.073 | 0.074 | 62,344.32 | 3,606,226.27 |
4/10/24 | 0.075 | 0.077 | 0.074 | 0.074 | 85,548.83 | 3,583,757.3 |
4/9/24 | 0.079 | 0.083 | 0.075 | 0.075 | 85,040.7 | 3,639,221.42 |
4/8/24 | 0.078 | 0.083 | 0.076 | 0.079 | 91,514.4 | 3,842,963.77 |
4/7/24 | 0.077 | 0.083 | 0.075 | 0.078 | 91,641.03 | 3,764,035.49 |
4/6/24 | 0.078 | 0.087 | 0.075 | 0.077 | 101,746.43 | 3,707,411.13 |
4/5/24 | 0.079 | 0.082 | 0.075 | 0.078 | 94,231.11 | 3,776,146.45 |
4/4/24 | 0.082 | 0.082 | 0.079 | 0.079 | 85,728.29 | 3,828,012.47 |
4/3/24 | 0.084 | 0.088 | 0.081 | 0.082 | 67,741.76 | 3,961,265.39 |
4/2/24 | 0.083 | 0.085 | 0.079 | 0.084 | 70,197.5 | 4,087,872.47 |
4/1/24 | 0.09 | 0.09 | 0.082 | 0.083 | 68,488.98 | 4,013,374.81 |
3/31/24 | 0.083 | 0.094 | 0.081 | 0.09 | 74,815.31 | 4,344,975.52 |
3/30/24 | 0.084 | 0.085 | 0.082 | 0.083 | 68,777.74 | 4,026,399.37 |
3/29/24 | 0.086 | 0.086 | 0.081 | 0.084 | 49,421.68 | 4,044,278.69 |
3/28/24 | 0.084 | 0.088 | 0.083 | 0.086 | 61,519.47 | 4,178,528.56 |
3/27/24 | 0.088 | 0.088 | 0.083 | 0.084 | 87,211.29 | 4,075,548.92 |
3/26/24 | 0.085 | 0.092 | 0.084 | 0.088 | 95,958.27 | 4,248,631.24 |
3/25/24 | 0.085 | 0.087 | 0.084 | 0.085 | 89,179.94 | 4,105,971.35 |
3/24/24 | 0.084 | 0.086 | 0.083 | 0.085 | 95,027.7 | 4,092,492.89 |
3/23/24 | 0.084 | 0.088 | 0.081 | 0.084 | 92,282.73 | 4,083,444.49 |
3/22/24 | 0.089 | 0.091 | 0.082 | 0.084 | 90,851.89 | 4,047,074.07 |
3/21/24 | 0.081 | 0.089 | 0.08 | 0.089 | 92,532.8 | 4,299,900.45 |
3/20/24 | 0.078 | 0.083 | 0.076 | 0.081 | 87,117.14 | 3,910,269.41 |
3/19/24 | 0.082 | 0.082 | 0.074 | 0.078 | 85,814.06 | 3,755,479.09 |
3/18/24 | 0.087 | 0.089 | 0.082 | 0.082 | 83,517.47 | 3,980,050.48 |
3/17/24 | 0.084 | 0.092 | 0.081 | 0.087 | 93,770.35 | 4,229,151.2 |
3/16/24 | 0.087 | 0.09 | 0.084 | 0.084 | 82,112.4 | 4,082,001.94 |
3/15/24 | 0.09 | 0.091 | 0.085 | 0.087 | 87,271.93 | 4,223,914.21 |
3/14/24 | 0.094 | 0.097 | 0.089 | 0.09 | 89,250.35 | 4,359,485.38 |
3/13/24 | 0.095 | 0.102 | 0.093 | 0.094 | 87,732.14 | 4,566,482.56 |
3/12/24 | 0.096 | 0.097 | 0.092 | 0.095 | 93,288.91 | 4,594,495.51 |
3/11/24 | 0.092 | 0.096 | 0.091 | 0.096 | 92,863.5 | 4,625,319.16 |
3/10/24 | 0.095 | 0.095 | 0.091 | 0.092 | 93,199.23 | 4,465,416.35 |
3/9/24 | 0.095 | 0.1 | 0.093 | 0.095 | 94,431.46 | 4,618,041.24 |
3/8/24 | 0.1 | 0.102 | 0.092 | 0.095 | 87,829.58 | 4,622,940.36 |
3/7/24 | 0.093 | 0.104 | 0.091 | 0.1 | 94,514.38 | 4,823,180.87 |
3/6/24 | 0.091 | 0.094 | 0.091 | 0.093 | 68,807.68 | 4,507,222.23 |
3/5/24 | 0.095 | 0.098 | 0.091 | 0.091 | 90,956.03 | 4,420,632.99 |
3/4/24 | 0.095 | 0.101 | 0.093 | 0.095 | 94,286.24 | 4,604,911.65 |
3/3/24 | 0.101 | 0.101 | 0.092 | 0.095 | 92,930.17 | 4,605,413.96 |
3/2/24 | 0.098 | 0.104 | 0.092 | 0.101 | 96,782.59 | 4,880,046.53 |
3/1/24 | 0.091 | 0.105 | 0.09 | 0.098 | 94,692.16 | 4,729,931.7 |
2/29/24 | 0.088 | 0.093 | 0.085 | 0.091 | 113,125.25 | 4,390,808.96 |
2/28/24 | 0.089 | 0.095 | 0.087 | 0.088 | 101,803.4 | 4,269,846.65 |
2/27/24 | 0.101 | 0.104 | 0.089 | 0.089 | 109,930.06 | 4,294,706.35 |
2/26/24 | 0.104 | 0.113 | 0.1 | 0.101 | 90,111.86 | 4,881,960.52 |
2/25/24 | 0.099 | 0.104 | 0.096 | 0.104 | 35,975.98 | 5,025,659.81 |
2/24/24 | 0.104 | 0.106 | 0.099 | 0.099 | 38,421.23 | 4,779,368.45 |
2/23/24 | 0.096 | 0.109 | 0.095 | 0.104 | 62,271.66 | 5,048,088.84 |
2/22/24 | 0.093 | 0.097 | 0.091 | 0.096 | 89,047.28 | 4,652,099.13 |
2/21/24 | 0.097 | 0.101 | 0.091 | 0.093 | 101,187.42 | 4,488,139.78 |
2/20/24 | 0.108 | 0.113 | 0.094 | 0.097 | 134,497.44 | 4,691,096.7 |
2/19/24 | 0.119 | 0.124 | 0.107 | 0.108 | 84,252.26 | 5,209,737.6 |
2/18/24 | 0.12 | 0.121 | 0.112 | 0.119 | 83,867.14 | 5,741,696 |
2/17/24 | 0.122 | 0.125 | 0.116 | 0.12 | 93,168.01 | 5,819,936.14 |
2/16/24 | 0.123 | 0.129 | 0.116 | 0.122 | 92,994.94 | 5,901,409.76 |
2/15/24 | 0.128 | 0.142 | 0.119 | 0.123 | 112,746.79 | 5,952,145.03 |
2/14/24 | 0.125 | 0.131 | 0.121 | 0.128 | 48,306.91 | 6,188,018.79 |
2/13/24 | 0.124 | 0.129 | 0.121 | 0.125 | 69,174.84 | 6,075,277.89 |
2/12/24 | 0.127 | 0.131 | 0.119 | 0.124 | 90,911.77 | 6,024,031.27 |
2/11/24 | 0.121 | 0.129 | 0.116 | 0.127 | 96,561.49 | 6,154,765.68 |
2/10/24 | 0.108 | 0.123 | 0.107 | 0.121 | 95,829.38 | 5,851,919.77 |
2/9/24 | 0.112 | 0.114 | 0.105 | 0.108 | 87,125.39 | 5,229,948.08 |
2/8/24 | 0.109 | 0.116 | 0.108 | 0.112 | 84,743.76 | 5,440,079.79 |
2/7/24 | 0.119 | 0.119 | 0.106 | 0.109 | 95,502.09 | 5,301,198.71 |
2/6/24 | 0.112 | 0.123 | 0.112 | 0.119 | 92,307.56 | 5,757,629.15 |
2/5/24 | 0.132 | 0.133 | 0.11 | 0.112 | 95,145.37 | 5,425,450.71 |