Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
3/18/24 | 0.151 | 0.152 | 0.136 | 0.139 | 777,234.82 | 34,826,913.53 |
3/17/24 | 0.135 | 0.159 | 0.135 | 0.151 | 960,502.87 | 38,010,218.66 |
3/16/24 | 0.158 | 0.163 | 0.133 | 0.135 | 895,464.72 | 33,924,596.32 |
3/15/24 | 0.177 | 0.179 | 0.141 | 0.159 | 1,735,910.68 | 39,801,680.58 |
3/14/24 | 0.152 | 0.18 | 0.149 | 0.177 | 1,983,495.51 | 44,378,469.47 |
3/13/24 | 0.146 | 0.158 | 0.146 | 0.152 | 1,107,730.18 | 38,216,013.95 |
3/12/24 | 0.156 | 0.157 | 0.133 | 0.146 | 1,398,283.29 | 36,600,019.18 |
3/11/24 | 0.133 | 0.161 | 0.133 | 0.156 | 1,647,315.76 | 39,193,491.34 |
3/10/24 | 0.147 | 0.158 | 0.13 | 0.133 | 1,579,735.3 | 33,460,374.64 |
3/9/24 | 0.127 | 0.156 | 0.126 | 0.147 | 1,633,135.76 | 36,760,303.36 |
3/8/24 | 0.127 | 0.141 | 0.117 | 0.127 | 1,588,672.8 | 31,823,579.61 |
3/7/24 | 0.096 | 0.132 | 0.095 | 0.127 | 2,030,396.56 | 31,801,200.41 |
3/6/24 | 0.091 | 0.1 | 0.086 | 0.096 | 913,293.33 | 24,040,912.11 |
3/5/24 | 0.093 | 0.099 | 0.084 | 0.091 | 1,128,805.91 | 22,721,542.41 |
3/4/24 | 0.085 | 0.095 | 0.083 | 0.093 | 1,012,027.93 | 23,400,899.89 |
3/3/24 | 0.089 | 0.089 | 0.083 | 0.085 | 679,410.52 | 21,365,030.49 |
3/2/24 | 0.084 | 0.09 | 0.082 | 0.089 | 704,343.41 | 22,413,258.28 |
3/1/24 | 0.079 | 0.084 | 0.079 | 0.084 | 653,810.61 | 21,069,877.2 |
2/29/24 | 0.075 | 0.083 | 0.075 | 0.079 | 787,734.05 | 19,864,622.4 |
2/28/24 | 0.077 | 0.08 | 0.072 | 0.075 | 791,730.43 | 18,747,812.83 |
2/27/24 | 0.075 | 0.08 | 0.074 | 0.077 | 664,073.28 | 19,337,341.58 |
2/26/24 | 0.07 | 0.076 | 0.068 | 0.075 | 699,892.75 | 18,787,148.45 |
2/25/24 | 0.068 | 0.072 | 0.065 | 0.07 | 585,577.94 | 17,600,911.4 |
2/24/24 | 0.062 | 0.068 | 0.062 | 0.068 | 553,810.94 | 16,980,552.67 |
2/23/24 | 0.063 | 0.064 | 0.061 | 0.062 | 580,206.85 | 15,541,855.27 |
2/22/24 | 0.063 | 0.064 | 0.061 | 0.063 | 495,179.3 | 15,769,102.52 |
2/21/24 | 0.068 | 0.068 | 0.061 | 0.063 | 506,912.63 | 15,768,264.8 |
2/20/24 | 0.069 | 0.07 | 0.064 | 0.068 | 652,395.91 | 16,964,209.06 |
2/19/24 | 0.063 | 0.071 | 0.063 | 0.07 | 794,144.86 | 17,428,200.55 |
2/18/24 | 0.064 | 0.064 | 0.062 | 0.063 | 611,507.73 | 15,871,510.17 |
2/17/24 | 0.066 | 0.066 | 0.062 | 0.064 | 539,988.98 | 16,073,288.03 |
2/16/24 | 0.07 | 0.074 | 0.065 | 0.066 | 643,293.12 | 16,471,262.53 |
2/15/24 | 0.065 | 0.073 | 0.063 | 0.07 | 813,416.78 | 17,638,376.38 |
2/14/24 | 0.062 | 0.067 | 0.061 | 0.065 | 586,481.37 | 16,245,066.35 |
2/13/24 | 0.064 | 0.065 | 0.061 | 0.062 | 479,310.87 | 15,450,699.01 |
2/12/24 | 0.063 | 0.065 | 0.058 | 0.064 | 624,213.04 | 16,116,834.41 |
2/11/24 | 0.064 | 0.066 | 0.062 | 0.063 | 437,481.22 | 15,776,834.55 |
2/10/24 | 0.063 | 0.065 | 0.061 | 0.064 | 530,616.91 | 15,995,729.89 |
2/9/24 | 0.062 | 0.064 | 0.059 | 0.063 | 640,632.27 | 15,692,349.72 |
2/8/24 | 0.065 | 0.065 | 0.062 | 0.062 | 408,179.98 | 15,612,347.52 |
2/7/24 | 0.062 | 0.066 | 0.061 | 0.065 | 440,120.24 | 16,315,430.33 |
2/6/24 | 0.062 | 0.063 | 0.06 | 0.062 | 475,364.91 | 15,427,092.55 |
2/5/24 | 0.065 | 0.066 | 0.062 | 0.062 | 414,217.2 | 15,590,117.85 |
2/4/24 | 0.069 | 0.069 | 0.065 | 0.065 | 444,051.53 | 16,289,171.83 |
2/3/24 | 0.069 | 0.072 | 0.069 | 0.069 | 393,397.83 | 17,260,485.92 |
2/2/24 | 0.07 | 0.072 | 0.067 | 0.069 | 522,151.54 | 17,181,462.08 |
2/1/24 | 0.072 | 0.073 | 0.068 | 0.07 | 605,309.34 | 17,630,975.23 |
1/31/24 | 0.078 | 0.078 | 0.071 | 0.072 | 627,416.92 | 18,028,354.22 |
1/30/24 | 0.076 | 0.083 | 0.075 | 0.078 | 752,591.51 | 19,506,326.58 |
1/29/24 | 0.07 | 0.077 | 0.068 | 0.076 | 679,714.72 | 18,964,323.1 |
1/28/24 | 0.072 | 0.074 | 0.07 | 0.07 | 497,845.74 | 17,554,009.09 |
1/27/24 | 0.072 | 0.074 | 0.071 | 0.072 | 488,462.88 | 18,082,261.07 |
1/26/24 | 0.069 | 0.073 | 0.069 | 0.072 | 513,288.91 | 18,073,686.92 |
1/25/24 | 0.071 | 0.071 | 0.068 | 0.069 | 517,420.83 | 17,298,745.39 |
1/24/24 | 0.068 | 0.072 | 0.067 | 0.071 | 488,304.54 | 17,848,920.8 |
1/23/24 | 0.069 | 0.069 | 0.064 | 0.068 | 610,222.67 | 16,995,109.19 |
1/22/24 | 0.071 | 0.071 | 0.068 | 0.069 | 512,478.98 | 17,246,281.57 |
1/21/24 | 0.072 | 0.073 | 0.07 | 0.071 | 480,326.26 | 17,753,914.9 |
1/20/24 | 0.074 | 0.074 | 0.07 | 0.072 | 486,445.91 | 18,068,152.39 |
1/19/24 | 0.074 | 0.076 | 0.07 | 0.073 | 604,026.17 | 18,361,004.45 |
1/18/24 | 0.071 | 0.076 | 0.068 | 0.074 | 828,033.13 | 18,440,066.31 |
1/17/24 | 0.074 | 0.074 | 0.07 | 0.071 | 555,837.02 | 17,823,445.15 |
1/16/24 | 0.072 | 0.074 | 0.071 | 0.074 | 612,123.12 | 18,403,497.98 |
1/15/24 | 0.074 | 0.076 | 0.072 | 0.072 | 578,155.32 | 17,898,312.98 |
1/14/24 | 0.077 | 0.077 | 0.074 | 0.074 | 593,316.28 | 18,486,537.29 |
1/13/24 | 0.078 | 0.079 | 0.075 | 0.077 | 601,161.08 | 19,146,352.95 |
1/12/24 | 0.085 | 0.085 | 0.077 | 0.078 | 705,186.23 | 19,484,156.83 |
1/11/24 | 0.081 | 0.09 | 0.079 | 0.085 | 862,763.1 | 21,161,072.07 |
1/10/24 | 0.075 | 0.084 | 0.071 | 0.081 | 834,665.04 | 20,192,889.28 |
1/9/24 | 0.08 | 0.082 | 0.074 | 0.075 | 567,927.35 | 18,616,150.36 |
1/8/24 | 0.079 | 0.081 | 0.074 | 0.08 | 606,056.72 | 19,942,562.89 |
1/7/24 | 0.076 | 0.083 | 0.075 | 0.078 | 671,818.44 | 19,597,976.28 |
1/6/24 | 0.082 | 0.082 | 0.075 | 0.076 | 636,705.47 | 18,910,518.12 |
1/5/24 | 0.084 | 0.089 | 0.079 | 0.082 | 750,359.33 | 20,465,118.55 |
1/4/24 | 0.077 | 0.084 | 0.077 | 0.084 | 790,316.51 | 20,960,074.67 |
1/3/24 | 0.088 | 0.09 | 0.077 | 0.077 | 992,377.8 | 19,295,759.74 |
1/2/24 | 0.092 | 0.096 | 0.087 | 0.088 | 741,572.47 | 21,906,723.61 |
1/1/24 | 0.084 | 0.092 | 0.082 | 0.092 | 718,593.89 | 22,908,584.36 |
12/31/23 | 0.09 | 0.093 | 0.084 | 0.084 | 648,602.94 | 21,031,084.74 |
12/30/23 | 0.09 | 0.091 | 0.087 | 0.09 | 697,195.22 | 22,441,170.75 |
12/29/23 | 0.099 | 0.1 | 0.088 | 0.09 | 918,850.18 | 22,375,412.28 |
12/28/23 | 0.107 | 0.11 | 0.096 | 0.099 | 875,904.56 | 24,716,362.69 |
12/27/23 | 0.097 | 0.111 | 0.091 | 0.107 | 1,236,565 | 26,710,138.77 |
12/26/23 | 0.091 | 0.097 | 0.083 | 0.097 | 1,130,469.08 | 24,287,400.3 |
12/25/23 | 0.095 | 0.098 | 0.089 | 0.091 | 1,144,453.95 | 22,710,052.15 |
12/24/23 | 0.079 | 0.095 | 0.077 | 0.095 | 1,297,960.92 | 23,726,133.62 |
12/23/23 | 0.081 | 0.081 | 0.077 | 0.079 | 633,024.18 | 19,705,443.9 |
12/22/23 | 0.081 | 0.086 | 0.078 | 0.081 | 745,750.93 | 20,121,093.83 |
12/21/23 | 0.076 | 0.081 | 0.075 | 0.081 | 893,487.27 | 20,180,337.26 |
12/20/23 | 0.069 | 0.076 | 0.069 | 0.076 | 861,778.51 | 18,963,662.57 |