Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
5/3/24 | 0.088 | 0.098 | 0.085 | 0.096 | 1,192,864.99 | 32,629,345.09 |
5/2/24 | 0.088 | 0.097 | 0.084 | 0.088 | 1,793,135.91 | 30,037,901.25 |
5/1/24 | 0.08 | 0.09 | 0.072 | 0.088 | 1,329,553.02 | 29,812,373.01 |
4/30/24 | 0.088 | 0.09 | 0.073 | 0.08 | 1,420,278.12 | 27,251,591.48 |
4/29/24 | 0.095 | 0.096 | 0.085 | 0.088 | 947,718.1 | 30,077,035.69 |
4/28/24 | 0.093 | 0.1 | 0.093 | 0.095 | 719,154.77 | 32,158,971.89 |
4/27/24 | 0.093 | 0.094 | 0.086 | 0.093 | 727,951.61 | 31,532,300.67 |
4/26/24 | 0.096 | 0.096 | 0.09 | 0.093 | 572,914.3 | 31,707,844.1 |
4/25/24 | 0.096 | 0.098 | 0.089 | 0.096 | 1,160,676.32 | 32,550,211.86 |
4/24/24 | 0.1 | 0.105 | 0.095 | 0.096 | 800,883.89 | 32,544,643.33 |
4/23/24 | 0.101 | 0.105 | 0.095 | 0.1 | 739,673.56 | 34,063,041.16 |
4/22/24 | 0.104 | 0.112 | 0.101 | 0.101 | 1,169,601.38 | 34,470,899.57 |
4/21/24 | 0.11 | 0.113 | 0.103 | 0.104 | 931,742.82 | 35,528,747.95 |
4/20/24 | 0.104 | 0.115 | 0.096 | 0.11 | 1,504,000.39 | 37,376,302.03 |
4/19/24 | 0.104 | 0.119 | 0.092 | 0.104 | 1,821,880.45 | 35,490,644.75 |
4/18/24 | 0.096 | 0.108 | 0.092 | 0.104 | 1,515,560.2 | 35,221,594.73 |
4/17/24 | 0.092 | 0.097 | 0.084 | 0.096 | 1,500,213.21 | 32,732,490.96 |
4/16/24 | 0.093 | 0.097 | 0.082 | 0.092 | 2,009,332.39 | 31,314,294.46 |
4/15/24 | 0.099 | 0.121 | 0.092 | 0.093 | 1,713,273.05 | 31,701,121.56 |
4/14/24 | 0.098 | 0.103 | 0.091 | 0.099 | 2,087,530.05 | 33,584,883.02 |
4/13/24 | 0.111 | 0.115 | 0.085 | 0.098 | 2,186,584.72 | 33,269,399.89 |
4/12/24 | 0.127 | 0.13 | 0.103 | 0.111 | 1,591,913.4 | 37,639,057.29 |
4/11/24 | 0.138 | 0.139 | 0.126 | 0.128 | 1,005,173.98 | 43,354,388.21 |
4/10/24 | 0.13 | 0.143 | 0.125 | 0.138 | 1,295,013.58 | 46,981,017.38 |
4/9/24 | 0.142 | 0.143 | 0.129 | 0.13 | 1,065,320.06 | 44,319,865.68 |
4/8/24 | 0.132 | 0.144 | 0.125 | 0.142 | 1,513,981.6 | 48,340,434.4 |
4/7/24 | 0.114 | 0.15 | 0.112 | 0.132 | 2,497,827.15 | 44,822,108.13 |
4/6/24 | 0.11 | 0.117 | 0.104 | 0.114 | 1,285,114.9 | 38,747,044.87 |
4/5/24 | 0.122 | 0.123 | 0.106 | 0.11 | 1,302,807.33 | 37,353,869.8 |
4/4/24 | 0.115 | 0.127 | 0.105 | 0.122 | 2,686,567.59 | 41,627,203.28 |
4/3/24 | 0.124 | 0.129 | 0.112 | 0.115 | 1,897,046.79 | 38,962,950.09 |
4/2/24 | 0.147 | 0.147 | 0.122 | 0.124 | 2,443,896.86 | 42,128,660.39 |
4/1/24 | 0.139 | 0.15 | 0.131 | 0.147 | 2,493,429.81 | 49,915,996.66 |
3/31/24 | 0.133 | 0.144 | 0.133 | 0.139 | 3,044,543.84 | 47,352,816.07 |
3/30/24 | 0.146 | 0.149 | 0.132 | 0.133 | 2,828,562.95 | 45,216,411.46 |
3/29/24 | 0.15 | 0.165 | 0.144 | 0.146 | 3,345,330.17 | 49,707,812.72 |
3/28/24 | 0.148 | 0.155 | 0.146 | 0.15 | 2,317,109.74 | 50,907,463.21 |
3/27/24 | 0.145 | 0.166 | 0.138 | 0.148 | 4,961,445.13 | 50,376,813.9 |
3/26/24 | 0.167 | 0.172 | 0.132 | 0.144 | 7,028,634.18 | 49,103,351.79 |
3/25/24 | 0.174 | 0.188 | 0.154 | 0.167 | 5,200,797.47 | 56,748,374.38 |
3/24/24 | 0.14 | 0.176 | 0.134 | 0.176 | 2,919,207.02 | 59,908,433.4 |
3/23/24 | 0.15 | 0.154 | 0.137 | 0.139 | 1,746,851.69 | 47,406,646.75 |
3/22/24 | 0.168 | 0.172 | 0.149 | 0.15 | 2,246,666.45 | 51,129,667.16 |
3/21/24 | 0.186 | 0.196 | 0.157 | 0.168 | 4,820,078.93 | 57,224,344.3 |
3/20/24 | 0.153 | 0.188 | 0.143 | 0.186 | 4,934,708.61 | 63,094,335.32 |
3/19/24 | 0.161 | 0.182 | 0.138 | 0.154 | 6,277,559.86 | 51,895,837.12 |
3/18/24 | 0.179 | 0.194 | 0.161 | 0.161 | 5,933,000.2 | 54,856,924.38 |
3/17/24 | 0.138 | 0.177 | 0.136 | 0.176 | 4,974,278.21 | 59,806,819.23 |
3/16/24 | 0.139 | 0.17 | 0.135 | 0.139 | 6,222,590.78 | 47,187,297.62 |
3/15/24 | 0.132 | 0.14 | 0.107 | 0.139 | 4,031,381.56 | 47,397,077.82 |
3/14/24 | 0.133 | 0.134 | 0.117 | 0.132 | 3,285,907.7 | 44,861,775.06 |
3/13/24 | 0.138 | 0.144 | 0.13 | 0.131 | 2,464,566.07 | 44,520,342.75 |
3/12/24 | 0.153 | 0.155 | 0.129 | 0.138 | 4,374,113.13 | 46,995,188.64 |
3/11/24 | 0.131 | 0.162 | 0.123 | 0.155 | 4,779,465.66 | 52,691,142.97 |
3/10/24 | 0.15 | 0.157 | 0.12 | 0.131 | 5,075,944.34 | 44,588,627.29 |
3/9/24 | 0.124 | 0.153 | 0.122 | 0.15 | 6,593,160.07 | 50,869,829.81 |
3/8/24 | 0.11 | 0.133 | 0.092 | 0.124 | 6,694,343.3 | 42,009,646.38 |
3/7/24 | 0.084 | 0.12 | 0.084 | 0.111 | 4,353,246.2 | 37,683,759.05 |
3/6/24 | 0.067 | 0.089 | 0.067 | 0.084 | 3,051,259.4 | 28,636,819.2 |
3/5/24 | 0.071 | 0.077 | 0.056 | 0.067 | 3,105,086.03 | 22,689,743.78 |
3/4/24 | 0.074 | 0.076 | 0.069 | 0.071 | 1,768,050.98 | 24,105,665.12 |
3/3/24 | 0.078 | 0.083 | 0.072 | 0.074 | 2,151,545.08 | 25,076,494.65 |
3/2/24 | 0.088 | 0.09 | 0.073 | 0.078 | 2,015,080.06 | 26,430,010.18 |
3/1/24 | 0.077 | 0.088 | 0.076 | 0.088 | 1,856,444.98 | 29,933,484.58 |
2/29/24 | 0.073 | 0.083 | 0.073 | 0.077 | 2,753,594.04 | 26,032,529.73 |
2/28/24 | 0.066 | 0.074 | 0.062 | 0.073 | 1,686,865.02 | 24,795,933.54 |
2/27/24 | 0.063 | 0.073 | 0.063 | 0.066 | 1,517,473.02 | 22,463,491.47 |
2/26/24 | 0.051 | 0.069 | 0.05 | 0.063 | 2,344,410.28 | 21,492,471.56 |
2/25/24 | 0.053 | 0.054 | 0.045 | 0.051 | 1,706,346.45 | 17,172,822.33 |
2/24/24 | 0.057 | 0.057 | 0.052 | 0.053 | 1,130,107.37 | 17,943,319.16 |
2/23/24 | 0.061 | 0.063 | 0.054 | 0.057 | 1,239,658.99 | 19,464,083.07 |
2/22/24 | 0.052 | 0.063 | 0.049 | 0.061 | 2,039,906.4 | 20,669,761.34 |
2/21/24 | 0.06 | 0.062 | 0.048 | 0.052 | 1,881,581.27 | 17,528,838.06 |
2/20/24 | 0.058 | 0.068 | 0.053 | 0.059 | 2,990,334.62 | 20,171,666.1 |
2/19/24 | 0.047 | 0.064 | 0.045 | 0.058 | 3,383,766.57 | 19,637,704.84 |
2/18/24 | 0.044 | 0.047 | 0.039 | 0.047 | 1,866,710.27 | 15,892,407.98 |
2/17/24 | 0.044 | 0.044 | 0.039 | 0.044 | 666,040.16 | 15,084,763.76 |
2/16/24 | 0.039 | 0.048 | 0.039 | 0.041 | 1,453,089.21 | 14,052,243.9 |
2/15/24 | 0.038 | 0.041 | 0.037 | 0.039 | 763,699.22 | 13,202,684.51 |
2/14/24 | 0.043 | 0.045 | 0.038 | 0.038 | 1,077,691.21 | 12,973,565.12 |
2/13/24 | 0.036 | 0.045 | 0.033 | 0.043 | 2,594,851.32 | 14,783,517.24 |
2/12/24 | 0.026 | 0.036 | 0.026 | 0.034 | 1,518,886.39 | 11,547,545.31 |
2/11/24 | 0.024 | 0.027 | 0.024 | 0.026 | 369,786.24 | 8,940,109.42 |
2/10/24 | 0.024 | 0.026 | 0.024 | 0.024 | 388,020.01 | 8,225,038.04 |
2/9/24 | 0.026 | 0.027 | 0.024 | 0.024 | 389,046.6 | 8,117,174.63 |
2/8/24 | 0.024 | 0.027 | 0.023 | 0.026 | 500,828.96 | 8,773,522.64 |
2/7/24 | 0.023 | 0.024 | 0.022 | 0.024 | 328,460.96 | 8,028,354.25 |
2/6/24 | 0.023 | 0.024 | 0.022 | 0.023 | 299,009.93 | 7,758,697.88 |
2/5/24 | 0.022 | 0.026 | 0.021 | 0.023 | 548,689.82 | 7,817,176.93 |
2/4/24 | 0.023 | 0.023 | 0.02 | 0.022 | 1,011,988.01 | 7,326,315.49 |