Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
5/4/24 | 0.097 | 0.101 | 0.097 | 0.099 | 0 | 2,764,943.58 |
5/3/24 | 0.092 | 0.097 | 0.092 | 0.097 | 0 | 2,698,512.95 |
5/2/24 | 0.086 | 0.092 | 0.086 | 0.092 | 0 | 2,566,482.61 |
5/1/24 | 0.091 | 0.093 | 0.086 | 0.086 | 0 | 2,398,420.7 |
4/30/24 | 0.099 | 0.099 | 0.091 | 0.091 | 0 | 2,543,244.89 |
4/29/24 | 0.103 | 0.103 | 0.097 | 0.099 | 0 | 2,760,152.5 |
4/28/24 | 0.1 | 0.103 | 0.1 | 0.103 | 0 | 2,876,967.77 |
4/27/24 | 0.103 | 0.107 | 0.1 | 0.1 | 0 | 2,784,300.67 |
4/26/24 | 0.1 | 0.103 | 0.1 | 0.103 | 0 | 2,863,373.89 |
4/25/24 | 0.101 | 0.101 | 0.1 | 0.1 | 0 | 2,783,403.64 |
4/24/24 | 0.106 | 0.106 | 0.101 | 0.101 | 0 | 2,818,233.9 |
4/23/24 | 0.106 | 0.108 | 0.106 | 0.108 | 0 | 3,002,923.6 |
4/22/24 | 0.105 | 0.107 | 0.105 | 0.106 | 0 | 2,968,209.27 |
4/21/24 | 0.109 | 0.109 | 0.105 | 0.105 | 0 | 2,936,474.17 |
4/20/24 | 0.101 | 0.109 | 0.1 | 0.109 | 0 | 3,039,011.43 |
4/19/24 | 0.102 | 0.102 | 0.101 | 0.101 | 0 | 2,814,916.17 |
4/18/24 | 0.097 | 0.102 | 0.097 | 0.102 | 0 | 2,833,216.28 |
4/17/24 | 0.101 | 0.101 | 0.096 | 0.097 | 0 | 2,714,074.57 |
4/16/24 | 0.108 | 0.108 | 0.1 | 0.101 | 0 | 2,818,960.97 |
4/15/24 | 0.104 | 0.118 | 0.104 | 0.108 | 0 | 3,010,514.23 |
4/14/24 | 0.111 | 0.111 | 0.1 | 0.104 | 0 | 2,896,590.29 |
4/13/24 | 0.11 | 0.113 | 0.11 | 0.111 | 0 | 3,108,246.64 |
4/12/24 | 0.127 | 0.127 | 0.11 | 0.11 | 0 | 3,060,343.92 |
4/11/24 | 0.129 | 0.13 | 0.127 | 0.127 | 0 | 3,538,526.88 |
4/10/24 | 0.146 | 0.146 | 0.129 | 0.129 | 0 | 3,612,667.39 |
4/9/24 | 0.149 | 0.149 | 0.143 | 0.146 | 0 | 4,074,663.46 |
4/8/24 | 0.147 | 0.149 | 0.145 | 0.149 | 0 | 4,155,894.04 |
4/7/24 | 0.149 | 0.149 | 0.145 | 0.147 | 0 | 4,106,049.49 |
4/6/24 | 0.146 | 0.15 | 0.146 | 0.149 | 0 | 4,169,880.14 |
4/5/24 | 0.136 | 0.151 | 0.136 | 0.146 | 0 | 4,065,336.34 |
4/4/24 | 0.129 | 0.143 | 0.129 | 0.136 | 0 | 3,803,380.86 |
4/3/24 | 0.134 | 0.135 | 0.129 | 0.129 | 0 | 3,594,079.98 |
4/2/24 | 0.134 | 0.134 | 0.126 | 0.134 | 0 | 3,742,821.03 |
4/1/24 | 0.144 | 0.148 | 0.134 | 0.134 | 0 | 3,746,549.17 |
3/31/24 | 0.129 | 0.146 | 0.128 | 0.144 | 0 | 4,004,813.36 |
3/30/24 | 0.131 | 0.133 | 0.129 | 0.129 | 0 | 3,596,082.01 |
3/29/24 | 0.123 | 0.133 | 0.122 | 0.131 | 0 | 3,648,916.22 |
3/28/24 | 0.113 | 0.123 | 0.113 | 0.123 | 0 | 3,432,654.17 |
3/27/24 | 0.1 | 0.113 | 0.1 | 0.113 | 0 | 3,144,333.44 |
3/26/24 | 0.107 | 0.107 | 0.1 | 0.1 | 0 | 2,800,967.11 |
3/25/24 | 0.1 | 0.107 | 0.1 | 0.107 | 0 | 2,983,021.28 |
3/24/24 | 0.101 | 0.105 | 0.098 | 0.1 | 0 | 2,787,244.24 |
3/23/24 | 0.092 | 0.102 | 0.092 | 0.101 | 0 | 2,824,362 |
3/22/24 | 0.09 | 0.092 | 0.085 | 0.092 | 0 | 2,556,654.11 |
3/21/24 | 0.079 | 0.093 | 0.079 | 0.09 | 0 | 2,520,749.27 |
3/20/24 | 0.08 | 0.08 | 0.077 | 0.079 | 0 | 2,197,997.25 |
3/19/24 | 0.085 | 0.087 | 0.079 | 0.08 | 0 | 2,236,680.87 |
3/18/24 | 0.087 | 0.087 | 0.085 | 0.085 | 0 | 2,368,503.46 |
3/17/24 | 0.084 | 0.087 | 0.081 | 0.087 | 0 | 2,425,013.16 |
3/16/24 | 0.088 | 0.088 | 0.084 | 0.084 | 0 | 2,347,694.99 |
3/15/24 | 0.094 | 0.096 | 0.087 | 0.088 | 0 | 2,453,837 |
3/14/24 | 0.093 | 0.101 | 0.093 | 0.094 | 0 | 2,619,557.45 |
3/13/24 | 0.093 | 0.098 | 0.093 | 0.093 | 0 | 2,592,555.88 |
3/12/24 | 0.098 | 0.098 | 0.093 | 0.093 | 0 | 2,588,450.32 |
3/11/24 | 0.096 | 0.098 | 0.091 | 0.098 | 0 | 2,721,406.97 |
3/10/24 | 0.095 | 0.097 | 0.094 | 0.096 | 0 | 2,690,759.36 |
3/9/24 | 0.101 | 0.103 | 0.095 | 0.095 | 0 | 2,658,426.02 |
3/8/24 | 0.098 | 0.103 | 0.098 | 0.101 | 0 | 2,808,449.92 |
3/7/24 | 0.095 | 0.098 | 0.091 | 0.098 | 0 | 2,748,231.72 |
3/6/24 | 0.091 | 0.095 | 0.091 | 0.095 | 0 | 2,652,728.56 |
3/5/24 | 0.107 | 0.11 | 0.089 | 0.091 | 0 | 2,534,388.61 |
3/4/24 | 0.113 | 0.113 | 0.107 | 0.107 | 0 | 2,981,151.39 |
3/3/24 | 0.115 | 0.123 | 0.109 | 0.113 | 0 | 3,141,000.32 |
3/2/24 | 0.074 | 0.115 | 0.074 | 0.115 | 0 | 3,210,901.53 |
3/1/24 | 0.076 | 0.076 | 0.073 | 0.074 | 0 | 2,057,551.68 |
2/29/24 | 0.071 | 0.076 | 0.071 | 0.076 | 0 | 2,130,693.93 |
2/28/24 | 0.073 | 0.073 | 0.07 | 0.071 | 0 | 1,977,494.7 |
2/27/24 | 0.066 | 0.073 | 0.066 | 0.073 | 0 | 2,040,985.94 |
2/26/24 | 0.066 | 0.066 | 0.066 | 0.066 | 0 | 1,847,335.25 |
2/25/24 | 0.065 | 0.066 | 0.064 | 0.066 | 0 | 1,847,335.25 |
2/24/24 | 0.065 | 0.065 | 0.065 | 0.065 | 0 | 1,803,044.59 |
2/23/24 | 0.065 | 0.065 | 0.065 | 0.065 | 0 | 1,803,044.59 |
2/22/24 | 0.063 | 0.065 | 0.063 | 0.065 | 0 | 1,803,044.59 |
2/21/24 | 0.065 | 0.066 | 0.063 | 0.063 | 0 | 1,760,491.81 |
2/20/24 | 0.067 | 0.067 | 0.065 | 0.065 | 0 | 1,825,352.99 |
2/19/24 | 0.065 | 0.067 | 0.065 | 0.067 | 0 | 1,865,134.5 |
2/18/24 | 0.065 | 0.065 | 0.065 | 0.065 | 0 | 1,812,251.51 |
2/17/24 | 0.067 | 0.067 | 0.065 | 0.065 | 0 | 1,806,474.58 |
2/16/24 | 0.068 | 0.068 | 0.066 | 0.067 | 0 | 1,874,417.14 |
2/15/24 | 0.066 | 0.068 | 0.066 | 0.068 | 0 | 1,892,606.99 |
2/14/24 | 0.066 | 0.066 | 0.066 | 0.066 | 0 | 1,855,626.55 |
2/13/24 | 0.066 | 0.066 | 0.066 | 0.066 | 0 | 1,849,873.75 |
2/12/24 | 0.052 | 0.067 | 0.052 | 0.066 | 0 | 1,849,913.53 |
2/11/24 | 0.052 | 0.052 | 0.052 | 0.052 | 0 | 1,441,134.68 |
2/10/24 | 0.052 | 0.052 | 0.052 | 0.052 | 0 | 1,441,134.68 |
2/9/24 | 0.052 | 0.052 | 0.052 | 0.052 | 0 | 1,441,134.68 |
2/8/24 | 0.052 | 0.052 | 0.052 | 0.052 | 0 | 1,441,134.68 |
2/7/24 | 0.052 | 0.052 | 0.052 | 0.052 | 0 | 1,441,134.68 |
2/6/24 | 0.052 | 0.052 | 0.052 | 0.052 | 0 | 1,441,134.68 |
2/5/24 | 0.053 | 0.053 | 0.051 | 0.052 | 0 | 1,441,134.68 |