Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
5/4/24 | 0.177 | 0.179 | 0.173 | 0.175 | 484,959.49 | 6,750,917.94 |
5/3/24 | 0.173 | 0.177 | 0.167 | 0.177 | 466,065.69 | 6,807,149.1 |
5/2/24 | 0.175 | 0.178 | 0.17 | 0.174 | 467,294.31 | 6,698,111.22 |
5/1/24 | 0.188 | 0.188 | 0.169 | 0.175 | 475,199.25 | 6,730,146.39 |
4/30/24 | 0.209 | 0.21 | 0.184 | 0.188 | 372,836.88 | 7,224,010.52 |
4/29/24 | 0.214 | 0.215 | 0.208 | 0.21 | 328,181.83 | 8,081,939.34 |
4/28/24 | 0.215 | 0.22 | 0.21 | 0.214 | 294,863.25 | 8,257,768.81 |
4/27/24 | 0.218 | 0.219 | 0.209 | 0.215 | 271,724.57 | 8,277,662.09 |
4/26/24 | 0.222 | 0.223 | 0.213 | 0.218 | 288,387.59 | 8,412,207.89 |
4/25/24 | 0.228 | 0.229 | 0.215 | 0.222 | 268,398.43 | 8,556,812.58 |
4/24/24 | 0.226 | 0.232 | 0.221 | 0.228 | 237,510.07 | 8,787,282.35 |
4/23/24 | 0.222 | 0.229 | 0.221 | 0.226 | 475,098.76 | 8,687,969.65 |
4/22/24 | 0.223 | 0.224 | 0.221 | 0.222 | 192,138.5 | 8,569,871.67 |
4/21/24 | 0.212 | 0.235 | 0.211 | 0.223 | 178,940.8 | 8,592,007.4 |
4/20/24 | 0.214 | 0.215 | 0.21 | 0.212 | 200,496.4 | 8,153,552.21 |
4/19/24 | 0.212 | 0.221 | 0.21 | 0.214 | 239,490.7 | 8,227,391.67 |
4/18/24 | 0.214 | 0.217 | 0.207 | 0.212 | 229,438.95 | 8,151,251.74 |
4/17/24 | 0.215 | 0.216 | 0.21 | 0.214 | 385,287.1 | 8,256,090.39 |
4/16/24 | 0.225 | 0.227 | 0.208 | 0.215 | 228,686.87 | 8,288,373.33 |
4/15/24 | 0.225 | 0.231 | 0.223 | 0.225 | 230,732.05 | 8,660,062.32 |
4/14/24 | 0.206 | 0.227 | 0.206 | 0.225 | 279,687.3 | 8,682,852.8 |
4/13/24 | 0.214 | 0.231 | 0.201 | 0.206 | 349,271.2 | 7,949,157.33 |
4/12/24 | 0.24 | 0.242 | 0.202 | 0.214 | 386,625.97 | 8,256,287.95 |
4/11/24 | 0.251 | 0.256 | 0.239 | 0.24 | 341,275.53 | 9,237,033.81 |
4/10/24 | 0.274 | 0.277 | 0.246 | 0.251 | 452,373.28 | 9,670,204.76 |
4/9/24 | 0.303 | 0.313 | 0.269 | 0.274 | 442,774.04 | 10,565,244.78 |
4/8/24 | 0.294 | 0.306 | 0.287 | 0.303 | 295,374.02 | 11,682,453.07 |
4/7/24 | 0.273 | 0.303 | 0.273 | 0.294 | 260,671.53 | 11,332,504.35 |
4/6/24 | 0.255 | 0.273 | 0.255 | 0.273 | 239,260.11 | 10,510,581.94 |
4/5/24 | 0.298 | 0.298 | 0.254 | 0.255 | 355,752.86 | 9,838,436.15 |
4/4/24 | 0.298 | 0.325 | 0.289 | 0.298 | 312,227.51 | 11,463,606.84 |
4/3/24 | 0.3 | 0.331 | 0.279 | 0.298 | 567,171.62 | 11,497,536.15 |
4/2/24 | 0.271 | 0.309 | 0.242 | 0.3 | 568,942.09 | 11,557,657.73 |
4/1/24 | 0.277 | 0.321 | 0.266 | 0.271 | 563,641.41 | 10,458,274.12 |
3/31/24 | 0.225 | 0.288 | 0.224 | 0.277 | 604,110.17 | 10,668,105.38 |
3/30/24 | 0.218 | 0.226 | 0.216 | 0.225 | 312,808.31 | 8,664,058.13 |
3/29/24 | 0.207 | 0.228 | 0.207 | 0.218 | 427,876.52 | 8,416,501.1 |
3/28/24 | 0.194 | 0.212 | 0.184 | 0.207 | 606,134.8 | 7,968,722.4 |
3/27/24 | 0.193 | 0.2 | 0.19 | 0.194 | 405,155.07 | 7,472,203.12 |
3/26/24 | 0.222 | 0.228 | 0.186 | 0.193 | 494,286.81 | 7,446,945 |
3/25/24 | 0.21 | 0.228 | 0.208 | 0.222 | 649,503.86 | 8,557,888.86 |
3/24/24 | 0.207 | 0.212 | 0.204 | 0.211 | 353,575.38 | 8,132,952.73 |
3/23/24 | 0.206 | 0.21 | 0.205 | 0.207 | 301,585.29 | 7,962,628.34 |
3/22/24 | 0.214 | 0.216 | 0.205 | 0.206 | 312,127.08 | 7,929,847.04 |
3/21/24 | 0.229 | 0.23 | 0.214 | 0.214 | 256,735.24 | 8,261,968.05 |
3/20/24 | 0.205 | 0.257 | 0.198 | 0.229 | 398,993.77 | 8,826,086.09 |
3/19/24 | 0.225 | 0.226 | 0.203 | 0.205 | 246,586.32 | 7,900,881.23 |
3/18/24 | 0.224 | 0.23 | 0.213 | 0.225 | 395,883.33 | 8,663,181.64 |
3/17/24 | 0.224 | 0.24 | 0.221 | 0.224 | 587,551.06 | 8,615,160.79 |
3/16/24 | 0.225 | 0.233 | 0.219 | 0.224 | 584,505.36 | 8,640,826.64 |
3/15/24 | 0.221 | 0.232 | 0.203 | 0.225 | 661,162.68 | 8,652,701.33 |
3/14/24 | 0.209 | 0.233 | 0.194 | 0.221 | 753,389.2 | 8,526,012.16 |
3/13/24 | 0.218 | 0.223 | 0.191 | 0.21 | 792,587.66 | 8,093,591.28 |
3/12/24 | 0.231 | 0.238 | 0.211 | 0.217 | 606,907.67 | 8,354,528.97 |
3/11/24 | 0.246 | 0.265 | 0.226 | 0.23 | 737,333.37 | 8,900,930.98 |
3/10/24 | 0.159 | 0.278 | 0.159 | 0.246 | 1,379,214.7 | 9,491,414.12 |
3/9/24 | 0.138 | 0.166 | 0.135 | 0.159 | 596,532.46 | 6,124,051.73 |
3/8/24 | 0.152 | 0.155 | 0.136 | 0.138 | 695,182.4 | 5,300,632.5 |
3/7/24 | 0.147 | 0.161 | 0.147 | 0.152 | 381,341.36 | 5,873,781.68 |
3/6/24 | 0.131 | 0.148 | 0.131 | 0.147 | 398,160.15 | 5,679,676.01 |
3/5/24 | 0.138 | 0.149 | 0.129 | 0.131 | 367,124.69 | 5,052,892.56 |
3/4/24 | 0.134 | 0.139 | 0.132 | 0.138 | 409,486.49 | 5,297,607.72 |
3/3/24 | 0.129 | 0.139 | 0.128 | 0.134 | 490,213.58 | 5,159,593.14 |
3/2/24 | 0.138 | 0.14 | 0.127 | 0.129 | 374,950.56 | 4,951,690.96 |
3/1/24 | 0.145 | 0.147 | 0.132 | 0.138 | 455,458.04 | 5,331,432.56 |
2/29/24 | 0.146 | 0.159 | 0.144 | 0.145 | 324,552.67 | 5,596,997.01 |
2/28/24 | 0.15 | 0.153 | 0.144 | 0.146 | 297,499.96 | 5,606,976.61 |
2/27/24 | 0.132 | 0.154 | 0.131 | 0.151 | 387,960.98 | 5,798,243.64 |
2/26/24 | 0.125 | 0.133 | 0.124 | 0.132 | 377,267.47 | 5,087,214.91 |
2/25/24 | 0.128 | 0.131 | 0.124 | 0.126 | 350,181.85 | 4,844,377.16 |
2/24/24 | 0.118 | 0.131 | 0.117 | 0.128 | 362,113.23 | 4,936,088.9 |
2/23/24 | 0.123 | 0.124 | 0.112 | 0.118 | 434,449.75 | 4,554,828.46 |
2/22/24 | 0.124 | 0.132 | 0.122 | 0.123 | 499,193.55 | 4,727,549.56 |
2/21/24 | 0.135 | 0.137 | 0.123 | 0.124 | 460,103.92 | 4,785,541.01 |
2/20/24 | 0.143 | 0.145 | 0.131 | 0.136 | 553,243.06 | 5,232,359.25 |
2/19/24 | 0.143 | 0.156 | 0.14 | 0.143 | 517,553.88 | 5,501,410.77 |
2/18/24 | 0.13 | 0.146 | 0.129 | 0.144 | 508,257.38 | 5,542,978.22 |
2/17/24 | 0.122 | 0.134 | 0.121 | 0.13 | 456,362.85 | 4,993,454.2 |
2/16/24 | 0.124 | 0.124 | 0.119 | 0.122 | 390,021.91 | 4,690,852.86 |
2/15/24 | 0.123 | 0.132 | 0.123 | 0.124 | 385,059.19 | 4,777,939.9 |
2/14/24 | 0.114 | 0.134 | 0.114 | 0.123 | 526,574.67 | 4,734,418.99 |
2/13/24 | 0.112 | 0.115 | 0.111 | 0.115 | 389,420.46 | 4,415,497.03 |
2/12/24 | 0.135 | 0.135 | 0.104 | 0.113 | 496,027.05 | 4,340,418.27 |
2/11/24 | 0.093 | 0.135 | 0.091 | 0.135 | 505,595.37 | 5,190,321.19 |
2/10/24 | 0.092 | 0.093 | 0.091 | 0.093 | 258,364.55 | 3,564,521.1 |
2/9/24 | 0.083 | 0.093 | 0.083 | 0.092 | 378,550.94 | 3,539,243.27 |
2/8/24 | 0.083 | 0.084 | 0.083 | 0.083 | 434,551.85 | 3,214,704.58 |
2/7/24 | 0.091 | 0.091 | 0.081 | 0.083 | 360,763.19 | 3,207,643.61 |
2/6/24 | 0.091 | 0.092 | 0.09 | 0.091 | 245,917.33 | 3,500,446 |
2/5/24 | 0.09 | 0.091 | 0.088 | 0.091 | 283,559.44 | 3,515,174.18 |