Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
5/5/24 | 0.084 | 0.084 | 0.083 | 0.084 | 132,440.19 | 147,205.64 |
5/4/24 | 0.078 | 0.089 | 0.078 | 0.084 | 132,623.03 | 147,705.67 |
5/3/24 | 0.078 | 0.078 | 0.078 | 0.078 | 142,334.02 | 136,874.17 |
5/2/24 | 0.078 | 0.078 | 0.078 | 0.078 | 90,545.57 | 136,702.95 |
5/1/24 | 0.078 | 0.078 | 0.077 | 0.078 | 40,631.7 | 136,425.12 |
4/30/24 | 0.078 | 0.078 | 0.078 | 0.078 | 89,413.54 | 136,346.98 |
4/29/24 | 0.08 | 0.08 | 0.077 | 0.078 | 131,525.44 | 136,695.12 |
4/28/24 | 0.08 | 0.08 | 0.08 | 0.08 | 112,406.44 | 140,137.36 |
4/27/24 | 0.08 | 0.082 | 0.08 | 0.08 | 125,060.79 | 139,991.68 |
4/26/24 | 0.082 | 0.083 | 0.08 | 0.08 | 79,688.74 | 140,834.33 |
4/25/24 | 0.085 | 0.085 | 0.082 | 0.082 | 38,179.54 | 143,202.37 |
4/24/24 | 0.085 | 0.085 | 0.085 | 0.085 | 75,946.23 | 148,546.64 |
4/23/24 | 0.099 | 0.101 | 0.084 | 0.085 | 64,143.72 | 148,935.93 |
4/22/24 | 0.098 | 0.16 | 0.096 | 0.099 | 154,259.93 | 172,954.41 |
4/21/24 | 0.1 | 0.1 | 0.097 | 0.098 | 128,982.02 | 172,314.34 |
4/20/24 | 0.092 | 0.102 | 0.092 | 0.1 | 134,203.3 | 175,029.95 |
4/19/24 | 0.09 | 0.093 | 0.09 | 0.092 | 51,077.47 | 161,574.72 |
4/18/24 | 0.092 | 0.092 | 0.086 | 0.09 | 10,646.71 | 157,890.52 |
4/17/24 | 0.09 | 0.092 | 0.09 | 0.092 | 90,198.52 | 160,528.55 |
4/16/24 | 0.09 | 0.091 | 0.09 | 0.09 | 134,249.96 | 157,100.58 |
4/15/24 | 0.103 | 0.104 | 0.09 | 0.09 | 119,149.15 | 157,250.79 |
4/14/24 | 0.103 | 0.104 | 0.102 | 0.103 | 135,489.27 | 180,954.97 |
4/13/24 | 0.104 | 0.105 | 0.101 | 0.103 | 144,103 | 179,943.42 |
4/12/24 | 0.104 | 0.105 | 0.104 | 0.104 | 145,520.73 | 182,838.08 |
4/11/24 | 0.119 | 0.12 | 0.104 | 0.104 | 142,338.33 | 182,038.38 |
4/10/24 | 0.119 | 0.121 | 0.118 | 0.119 | 148,442.78 | 208,387.54 |
4/9/24 | 0.131 | 0.131 | 0.108 | 0.119 | 59,652.57 | 207,720.5 |
4/8/24 | 0.137 | 0.139 | 0.131 | 0.131 | 64,882.84 | 229,250.54 |
4/7/24 | 0.138 | 0.139 | 0.137 | 0.137 | 154,637.87 | 240,595.74 |
4/6/24 | 0.139 | 0.14 | 0.138 | 0.138 | 150,452.94 | 242,409.2 |
4/5/24 | 0.14 | 0.14 | 0.137 | 0.139 | 139,441.74 | 243,560.33 |
4/4/24 | 0.14 | 0.141 | 0.139 | 0.14 | 137,309.14 | 245,001.95 |
4/3/24 | 0.159 | 0.159 | 0.139 | 0.14 | 135,481.32 | 244,383.53 |
4/2/24 | 0.16 | 0.16 | 0.158 | 0.159 | 135,784.72 | 277,627.44 |
4/1/24 | 0.156 | 0.161 | 0.153 | 0.16 | 143,407.9 | 279,578.98 |
3/31/24 | 0.172 | 0.172 | 0.156 | 0.156 | 29,254.07 | 273,359.02 |
3/30/24 | 0.184 | 0.185 | 0.172 | 0.172 | 150,075.06 | 301,660.37 |
3/29/24 | 0.186 | 0.189 | 0.183 | 0.184 | 159,726.71 | 322,610.69 |
3/28/24 | 0.187 | 0.187 | 0.186 | 0.186 | 165,470.94 | 326,141.2 |
3/27/24 | 0.187 | 0.189 | 0.186 | 0.187 | 166,621.51 | 327,679.43 |
3/26/24 | 0.188 | 0.189 | 0.186 | 0.188 | 172,223.05 | 328,500.82 |
3/25/24 | 0.189 | 0.19 | 0.187 | 0.188 | 167,035.29 | 329,388.82 |
3/24/24 | 0.186 | 0.19 | 0.186 | 0.19 | 169,790.14 | 332,429.02 |
3/23/24 | 0.187 | 0.187 | 0.186 | 0.186 | 170,625.34 | 326,479.14 |
3/22/24 | 0.196 | 0.197 | 0.186 | 0.187 | 171,532.58 | 327,545.4 |
3/21/24 | 0.198 | 0.204 | 0.192 | 0.196 | 178,338.54 | 343,859.35 |
3/20/24 | 0.206 | 0.206 | 0.194 | 0.198 | 165,276.9 | 346,597.66 |
3/19/24 | 0.206 | 0.208 | 0.203 | 0.206 | 167,893.6 | 360,308.01 |
3/18/24 | 0.21 | 0.213 | 0.197 | 0.206 | 166,867.15 | 360,494.1 |
3/17/24 | 0.198 | 0.235 | 0.196 | 0.211 | 182,213.88 | 369,119.66 |
3/16/24 | 0.199 | 0.199 | 0.196 | 0.197 | 177,143.39 | 345,991.36 |
3/15/24 | 0.198 | 0.199 | 0.196 | 0.199 | 171,626.56 | 348,153.6 |
3/14/24 | 0.202 | 0.214 | 0.195 | 0.198 | 149,220.46 | 345,982.44 |
3/13/24 | 0.189 | 0.218 | 0.188 | 0.202 | 224,589.8 | 354,517.8 |
3/12/24 | 0.189 | 0.191 | 0.188 | 0.189 | 183,891.36 | 331,440.35 |
3/11/24 | 0.189 | 0.191 | 0.185 | 0.189 | 173,174.73 | 330,375.89 |
3/10/24 | 0.199 | 0.201 | 0.189 | 0.189 | 158,327.43 | 330,832.06 |
3/9/24 | 0.203 | 0.204 | 0.193 | 0.199 | 170,935.77 | 347,941.98 |
3/8/24 | 0.204 | 0.219 | 0.201 | 0.203 | 175,394.95 | 355,689.64 |
3/7/24 | 0.258 | 0.262 | 0.198 | 0.204 | 109,145.41 | 357,429.59 |
3/6/24 | 0.282 | 0.288 | 0.252 | 0.259 | 75,804.67 | 453,063.62 |
3/5/24 | 0.292 | 0.295 | 0.28 | 0.282 | 167,012.77 | 493,627.2 |
3/4/24 | 0.302 | 0.314 | 0.291 | 0.292 | 162,020.11 | 512,190.38 |
3/3/24 | 0.333 | 0.34 | 0.287 | 0.302 | 162,630.42 | 529,294.15 |
3/2/24 | 0.342 | 0.343 | 0.331 | 0.333 | 171,927.26 | 583,008.53 |
3/1/24 | 0.342 | 0.351 | 0.332 | 0.342 | 176,657.59 | 598,371.94 |
2/29/24 | 0.338 | 0.363 | 0.338 | 0.342 | 163,072.93 | 598,695.31 |
2/28/24 | 0.39 | 0.402 | 0.338 | 0.338 | 190,940.67 | 591,224.77 |
2/27/24 | 0.259 | 0.403 | 0.258 | 0.39 | 216,076.83 | 682,961.63 |
2/26/24 | 0.239 | 0.265 | 0.238 | 0.259 | 167,751.24 | 453,918.77 |
2/25/24 | 0.245 | 0.246 | 0.238 | 0.239 | 155,645.11 | 418,978.28 |
2/24/24 | 0.245 | 0.246 | 0.243 | 0.244 | 170,440.21 | 427,931.04 |
2/23/24 | 0.246 | 0.246 | 0.243 | 0.244 | 159,758.12 | 428,069.88 |
2/22/24 | 0.246 | 0.247 | 0.244 | 0.246 | 155,627.09 | 430,532.37 |
2/21/24 | 0.245 | 0.247 | 0.244 | 0.246 | 159,993.31 | 430,166.79 |
2/20/24 | 0.26 | 0.262 | 0.245 | 0.245 | 162,628.65 | 429,677.75 |
2/19/24 | 0.26 | 0.262 | 0.26 | 0.26 | 170,638.43 | 455,585.66 |
2/18/24 | 0.262 | 0.263 | 0.259 | 0.26 | 166,156.13 | 455,114.61 |
2/17/24 | 0.263 | 0.264 | 0.26 | 0.262 | 163,231.43 | 458,219.17 |
2/16/24 | 0.261 | 0.265 | 0.261 | 0.263 | 162,977.64 | 460,657.25 |
2/15/24 | 0.264 | 0.267 | 0.261 | 0.261 | 173,009 | 457,475 |
2/14/24 | 0.248 | 0.265 | 0.246 | 0.264 | 173,280.82 | 462,368.35 |
2/13/24 | 0.25 | 0.25 | 0.246 | 0.248 | 166,317.89 | 434,868.51 |
2/12/24 | 0.25 | 0.252 | 0.247 | 0.25 | 166,590.54 | 437,249.02 |
2/11/24 | 0.254 | 0.256 | 0.249 | 0.25 | 158,790.55 | 438,704.7 |
2/10/24 | 0.243 | 0.256 | 0.242 | 0.254 | 158,491.95 | 444,556.73 |
2/9/24 | 0.242 | 0.243 | 0.241 | 0.243 | 162,639.06 | 425,496.99 |
2/8/24 | 0.243 | 0.243 | 0.241 | 0.242 | 168,408.56 | 424,519.42 |
2/7/24 | 0.244 | 0.245 | 0.241 | 0.243 | 164,729.12 | 425,491.65 |
2/6/24 | 0.246 | 0.248 | 0.243 | 0.244 | 168,484.52 | 427,597.19 |