Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
4/25/24 | 0.087 | 0.088 | 0.084 | 0.085 | 655,031.03 | 31,992,767.79 |
4/24/24 | 0.088 | 0.094 | 0.086 | 0.087 | 1,021,099.91 | 32,811,422.06 |
4/23/24 | 0.091 | 0.092 | 0.087 | 0.088 | 843,837.15 | 33,341,100.65 |
4/22/24 | 0.092 | 0.094 | 0.09 | 0.091 | 553,795.44 | 34,302,574.63 |
4/21/24 | 0.091 | 0.097 | 0.088 | 0.092 | 1,500,548.02 | 34,626,880.06 |
4/20/24 | 0.088 | 0.092 | 0.087 | 0.091 | 522,719.77 | 34,423,754.72 |
4/19/24 | 0.087 | 0.091 | 0.08 | 0.088 | 1,190,815.8 | 33,243,964.1 |
4/18/24 | 0.082 | 0.094 | 0.081 | 0.087 | 1,835,995.31 | 32,694,212.8 |
4/17/24 | 0.086 | 0.088 | 0.082 | 0.082 | 875,688.54 | 30,918,434.12 |
4/16/24 | 0.092 | 0.092 | 0.083 | 0.086 | 1,617,664.72 | 32,354,375.07 |
4/15/24 | 0.097 | 0.103 | 0.09 | 0.092 | 1,302,677.88 | 34,599,262.97 |
4/14/24 | 0.09 | 0.098 | 0.086 | 0.097 | 1,803,421.64 | 36,408,828.29 |
4/13/24 | 0.1 | 0.104 | 0.082 | 0.091 | 2,748,768.92 | 34,133,583.86 |
4/12/24 | 0.11 | 0.118 | 0.095 | 0.1 | 3,770,526.57 | 37,775,301.21 |
4/11/24 | 0.114 | 0.141 | 0.11 | 0.111 | 16,025,671.92 | 41,807,225.16 |
4/10/24 | 0.095 | 0.124 | 0.094 | 0.114 | 9,360,229.24 | 42,960,478.41 |
4/9/24 | 0.103 | 0.105 | 0.093 | 0.095 | 1,545,151.65 | 35,990,380.39 |
4/8/24 | 0.1 | 0.107 | 0.097 | 0.103 | 1,903,094.52 | 38,732,670.03 |
4/7/24 | 0.098 | 0.1 | 0.097 | 0.1 | 693,409.37 | 37,681,218.76 |
4/6/24 | 0.095 | 0.1 | 0.094 | 0.098 | 873,092.13 | 36,981,598.19 |
4/5/24 | 0.099 | 0.099 | 0.092 | 0.095 | 896,341.6 | 35,658,378.33 |
4/4/24 | 0.096 | 0.102 | 0.094 | 0.099 | 928,478.75 | 37,238,297.06 |
4/3/24 | 0.094 | 0.097 | 0.092 | 0.096 | 1,065,536.71 | 36,340,260.83 |
4/2/24 | 0.103 | 0.103 | 0.093 | 0.094 | 1,649,482.52 | 35,557,756.03 |
4/1/24 | 0.107 | 0.108 | 0.1 | 0.103 | 1,141,099.49 | 38,916,221.01 |
3/31/24 | 0.106 | 0.108 | 0.105 | 0.106 | 1,037,053.64 | 40,125,875.12 |
3/30/24 | 0.111 | 0.112 | 0.104 | 0.106 | 1,966,184.91 | 40,052,535.33 |
3/29/24 | 0.096 | 0.123 | 0.094 | 0.112 | 7,387,223.81 | 42,097,034.66 |
3/28/24 | 0.094 | 0.097 | 0.091 | 0.096 | 1,400,320.98 | 36,098,508.76 |
3/27/24 | 0.099 | 0.099 | 0.093 | 0.094 | 1,734,635.17 | 35,351,002.41 |
3/26/24 | 0.101 | 0.105 | 0.098 | 0.099 | 2,410,560.4 | 37,468,749.4 |
3/25/24 | 0.098 | 0.104 | 0.096 | 0.101 | 1,459,634 | 38,050,633.73 |
3/24/24 | 0.095 | 0.099 | 0.094 | 0.098 | 839,517.4 | 37,117,083.73 |
3/23/24 | 0.093 | 0.103 | 0.092 | 0.095 | 2,088,220.34 | 35,776,074.88 |
3/22/24 | 0.094 | 0.101 | 0.091 | 0.092 | 1,176,712.27 | 34,849,673.01 |
3/21/24 | 0.098 | 0.1 | 0.093 | 0.094 | 980,595.85 | 35,390,464.2 |
3/20/24 | 0.087 | 0.099 | 0.086 | 0.098 | 1,194,474.25 | 36,946,851.36 |
3/19/24 | 0.099 | 0.099 | 0.087 | 0.087 | 1,449,199.82 | 32,902,714.75 |
3/18/24 | 0.104 | 0.106 | 0.098 | 0.099 | 1,361,304.34 | 37,280,349.74 |
3/17/24 | 0.089 | 0.105 | 0.087 | 0.105 | 2,439,962.77 | 39,509,856.9 |
3/16/24 | 0.102 | 0.102 | 0.087 | 0.089 | 2,960,707.37 | 33,417,333.48 |
3/15/24 | 0.112 | 0.12 | 0.097 | 0.102 | 5,102,711.52 | 38,322,928.32 |
3/14/24 | 0.117 | 0.117 | 0.105 | 0.112 | 2,369,789.4 | 42,389,218.65 |
3/13/24 | 0.116 | 0.123 | 0.116 | 0.117 | 1,829,686.57 | 44,064,637.77 |
3/12/24 | 0.124 | 0.125 | 0.113 | 0.116 | 3,192,424.09 | 43,922,222.09 |
3/11/24 | 0.125 | 0.133 | 0.118 | 0.124 | 4,260,528.68 | 46,644,835.75 |
3/10/24 | 0.118 | 0.142 | 0.111 | 0.125 | 8,951,949.02 | 46,999,798.94 |
3/9/24 | 0.116 | 0.156 | 0.115 | 0.118 | 26,241,502.72 | 44,566,566.43 |
3/8/24 | 0.089 | 0.131 | 0.087 | 0.115 | 16,608,280.68 | 43,487,997.46 |
3/7/24 | 0.081 | 0.089 | 0.078 | 0.089 | 2,925,355.96 | 33,457,997.91 |
3/6/24 | 0.079 | 0.089 | 0.069 | 0.081 | 3,894,997.04 | 30,629,755.4 |
3/5/24 | 0.087 | 0.089 | 0.073 | 0.079 | 2,673,869.37 | 29,686,032.65 |
3/4/24 | 0.089 | 0.093 | 0.086 | 0.087 | 3,237,433.3 | 32,868,297.36 |
3/3/24 | 0.084 | 0.098 | 0.083 | 0.089 | 4,259,976.35 | 33,702,929.69 |
3/2/24 | 0.089 | 0.089 | 0.082 | 0.084 | 2,276,786.71 | 31,704,889.62 |
3/1/24 | 0.089 | 0.094 | 0.086 | 0.089 | 3,107,168.9 | 33,426,846.17 |
2/29/24 | 0.092 | 0.094 | 0.087 | 0.089 | 3,696,725.32 | 33,562,538.63 |
2/28/24 | 0.104 | 0.104 | 0.091 | 0.092 | 5,057,948.11 | 34,762,494.53 |
2/27/24 | 0.091 | 0.122 | 0.091 | 0.104 | 14,557,844.24 | 39,125,642.27 |
2/26/24 | 0.081 | 0.103 | 0.081 | 0.091 | 16,327,096.69 | 34,410,068.74 |
2/25/24 | 0.079 | 0.083 | 0.073 | 0.081 | 3,862,546.44 | 30,685,734.85 |
2/24/24 | 0.069 | 0.087 | 0.067 | 0.079 | 7,968,648.92 | 29,813,978.97 |
2/23/24 | 0.066 | 0.075 | 0.065 | 0.069 | 3,660,038.93 | 26,111,226.19 |
2/22/24 | 0.071 | 0.071 | 0.065 | 0.066 | 1,424,596.59 | 24,745,958.56 |
2/21/24 | 0.073 | 0.073 | 0.068 | 0.071 | 1,266,894.91 | 26,620,675.53 |
2/20/24 | 0.074 | 0.075 | 0.072 | 0.073 | 1,429,356.87 | 27,511,679.56 |
2/19/24 | 0.076 | 0.076 | 0.072 | 0.074 | 2,093,185.94 | 27,854,998.03 |
2/18/24 | 0.072 | 0.077 | 0.071 | 0.076 | 2,149,408.43 | 28,583,259.57 |
2/17/24 | 0.077 | 0.078 | 0.07 | 0.072 | 2,759,234.57 | 27,320,589.21 |
2/16/24 | 0.074 | 0.082 | 0.069 | 0.077 | 5,855,537.24 | 29,110,547.57 |
2/15/24 | 0.08 | 0.084 | 0.071 | 0.074 | 5,973,004.21 | 27,922,908.12 |
2/14/24 | 0.088 | 0.092 | 0.079 | 0.08 | 3,549,118.79 | 30,114,485.54 |
2/13/24 | 0.09 | 0.097 | 0.085 | 0.088 | 4,369,972.03 | 33,230,205.47 |
2/12/24 | 0.089 | 0.097 | 0.081 | 0.09 | 8,894,201.49 | 33,784,459.05 |
2/11/24 | 0.092 | 0.111 | 0.083 | 0.089 | 18,671,667.27 | 33,642,811.08 |
2/10/24 | 0.071 | 0.143 | 0.07 | 0.09 | 43,711,179.09 | 33,780,032.24 |
2/9/24 | 0.05 | 0.076 | 0.047 | 0.072 | 18,200,795.87 | 26,979,199.89 |
2/8/24 | 0.035 | 0.054 | 0.035 | 0.05 | 7,235,799.9 | 18,825,878.18 |
2/7/24 | 0.035 | 0.035 | 0.034 | 0.035 | 221,093.71 | 13,204,409.99 |
2/6/24 | 0.035 | 0.036 | 0.035 | 0.035 | 572,853.47 | 13,282,930.58 |
2/5/24 | 0.034 | 0.035 | 0.034 | 0.035 | 364,041.85 | 13,094,332.5 |
2/4/24 | 0.034 | 0.035 | 0.034 | 0.034 | 291,183.45 | 12,836,800.23 |
2/3/24 | 0.035 | 0.035 | 0.034 | 0.034 | 189,429.09 | 12,927,157.38 |
2/2/24 | 0.035 | 0.035 | 0.034 | 0.035 | 203,610.35 | 13,051,483.49 |
2/1/24 | 0.037 | 0.037 | 0.035 | 0.035 | 426,458.06 | 13,237,852.01 |
1/31/24 | 0.039 | 0.039 | 0.037 | 0.037 | 352,550.74 | 14,038,189.55 |
1/30/24 | 0.04 | 0.042 | 0.038 | 0.039 | 940,948.99 | 14,547,173.78 |
1/29/24 | 0.041 | 0.047 | 0.039 | 0.04 | 3,274,170.63 | 14,967,175.06 |
1/28/24 | 0.032 | 0.044 | 0.032 | 0.041 | 4,056,508.18 | 15,558,825.01 |
1/27/24 | 0.032 | 0.032 | 0.031 | 0.032 | 253,898.15 | 11,999,701.57 |