Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
5/3/24 | 0.038 | 0.039 | 0.036 | 0.036 | 249,742.4 | 1,791,068.09 |
5/2/24 | 0.038 | 0.038 | 0.037 | 0.038 | 250,055.17 | 1,845,831.98 |
5/1/24 | 0.036 | 0.038 | 0.035 | 0.038 | 236,010.07 | 1,877,437.78 |
4/30/24 | 0.039 | 0.04 | 0.036 | 0.036 | 241,142.65 | 1,788,860.24 |
4/29/24 | 0.04 | 0.042 | 0.038 | 0.039 | 280,352.54 | 1,908,954.72 |
4/28/24 | 0.039 | 0.043 | 0.038 | 0.04 | 282,118.3 | 1,947,343.02 |
4/27/24 | 0.039 | 0.039 | 0.038 | 0.038 | 278,713.58 | 1,891,095.51 |
4/26/24 | 0.04 | 0.04 | 0.039 | 0.039 | 301,932.77 | 1,904,661.32 |
4/25/24 | 0.042 | 0.043 | 0.04 | 0.04 | 280,975.58 | 1,982,257.89 |
4/24/24 | 0.045 | 0.048 | 0.042 | 0.042 | 304,914.01 | 2,085,686.21 |
4/23/24 | 0.048 | 0.049 | 0.044 | 0.045 | 320,953.21 | 2,192,130.58 |
4/22/24 | 0.05 | 0.058 | 0.047 | 0.048 | 311,096.7 | 2,346,605.37 |
4/21/24 | 0.053 | 0.054 | 0.05 | 0.05 | 272,999.51 | 2,448,581.71 |
4/20/24 | 0.051 | 0.054 | 0.051 | 0.053 | 291,480.9 | 2,622,628.21 |
4/19/24 | 0.052 | 0.054 | 0.049 | 0.051 | 261,857.14 | 2,523,450.87 |
4/18/24 | 0.051 | 0.055 | 0.05 | 0.052 | 211,924.61 | 2,574,267.77 |
4/17/24 | 0.057 | 0.058 | 0.051 | 0.051 | 208,757.95 | 2,525,583.9 |
4/16/24 | 0.067 | 0.068 | 0.056 | 0.056 | 258,388.18 | 2,775,551.9 |
4/15/24 | 0.073 | 0.081 | 0.066 | 0.067 | 260,142.28 | 3,289,245.37 |
4/14/24 | 0.065 | 0.074 | 0.062 | 0.073 | 224,217.88 | 3,578,632.61 |
4/13/24 | 0.078 | 0.078 | 0.057 | 0.065 | 216,294.53 | 3,185,365.13 |
4/12/24 | 0.09 | 0.091 | 0.069 | 0.078 | 304,862.8 | 3,813,765.2 |
4/11/24 | 0.085 | 0.092 | 0.082 | 0.09 | 275,356.35 | 4,405,698.16 |
4/10/24 | 0.093 | 0.093 | 0.077 | 0.085 | 302,971.73 | 4,160,514.13 |
4/9/24 | 0.102 | 0.102 | 0.092 | 0.092 | 268,952.01 | 4,545,753.65 |
4/8/24 | 0.103 | 0.114 | 0.101 | 0.102 | 260,061.55 | 5,011,019.6 |
4/7/24 | 0.091 | 0.104 | 0.087 | 0.103 | 298,636.97 | 5,040,798.68 |
4/6/24 | 0.08 | 0.092 | 0.08 | 0.091 | 211,670.77 | 4,452,569.61 |
4/5/24 | 0.074 | 0.081 | 0.07 | 0.08 | 222,493.9 | 3,941,068.25 |
4/4/24 | 0.075 | 0.076 | 0.073 | 0.074 | 289,888.18 | 3,616,781.49 |
4/3/24 | 0.079 | 0.082 | 0.074 | 0.075 | 220,272.82 | 3,695,966.05 |
4/2/24 | 0.078 | 0.081 | 0.072 | 0.079 | 275,082.33 | 3,905,475.39 |
4/1/24 | 0.082 | 0.082 | 0.077 | 0.078 | 254,963.16 | 3,827,253.6 |
3/31/24 | 0.079 | 0.082 | 0.079 | 0.082 | 249,663.27 | 4,025,525.73 |
3/30/24 | 0.079 | 0.08 | 0.079 | 0.079 | 304,134.46 | 3,893,682.76 |
3/29/24 | 0.079 | 0.08 | 0.077 | 0.079 | 258,367.82 | 3,878,357.66 |
3/28/24 | 0.079 | 0.08 | 0.078 | 0.079 | 252,518.56 | 3,883,305.76 |
3/27/24 | 0.081 | 0.082 | 0.078 | 0.079 | 313,969.88 | 3,887,893.27 |
3/26/24 | 0.082 | 0.085 | 0.078 | 0.081 | 271,091.42 | 3,957,004.86 |
3/25/24 | 0.085 | 0.086 | 0.082 | 0.082 | 277,464.84 | 4,048,814.3 |
3/24/24 | 0.083 | 0.085 | 0.08 | 0.085 | 227,480.05 | 4,169,611.09 |
3/23/24 | 0.081 | 0.086 | 0.081 | 0.083 | 192,409.95 | 4,089,848.14 |
3/22/24 | 0.081 | 0.086 | 0.08 | 0.081 | 218,732.25 | 3,986,168.29 |
3/21/24 | 0.086 | 0.086 | 0.08 | 0.081 | 218,435.31 | 3,964,858.11 |
3/20/24 | 0.081 | 0.088 | 0.078 | 0.086 | 239,248.53 | 4,207,699.64 |
3/19/24 | 0.094 | 0.094 | 0.081 | 0.081 | 207,315.2 | 4,002,377.1 |
3/18/24 | 0.09 | 0.103 | 0.087 | 0.094 | 214,662.31 | 4,612,459.66 |
3/17/24 | 0.095 | 0.099 | 0.084 | 0.09 | 262,709.59 | 4,440,634.98 |
3/16/24 | 0.101 | 0.108 | 0.095 | 0.095 | 231,513.58 | 4,692,630.48 |
3/15/24 | 0.095 | 0.101 | 0.086 | 0.101 | 204,107.32 | 4,953,466.56 |
3/14/24 | 0.093 | 0.11 | 0.09 | 0.095 | 265,613.36 | 4,657,543.75 |
3/13/24 | 0.09 | 0.095 | 0.086 | 0.093 | 247,954.14 | 4,550,774.24 |
3/12/24 | 0.078 | 0.091 | 0.078 | 0.09 | 238,508.8 | 4,447,006.49 |
3/11/24 | 0.08 | 0.083 | 0.073 | 0.078 | 288,090.9 | 3,850,234.53 |
3/10/24 | 0.08 | 0.085 | 0.08 | 0.08 | 280,458.26 | 3,952,957.47 |
3/9/24 | 0.087 | 0.088 | 0.08 | 0.08 | 274,004.41 | 3,935,189.8 |
3/8/24 | 0.085 | 0.089 | 0.082 | 0.087 | 242,665.46 | 4,270,486.59 |
3/7/24 | 0.08 | 0.09 | 0.08 | 0.085 | 290,677.57 | 4,190,616.58 |
3/6/24 | 0.09 | 0.093 | 0.078 | 0.08 | 269,494.25 | 3,938,944.5 |
3/5/24 | 0.104 | 0.104 | 0.083 | 0.09 | 226,182.73 | 4,410,514.84 |
3/4/24 | 0.095 | 0.105 | 0.09 | 0.104 | 230,856.02 | 5,117,898.39 |
3/3/24 | 0.103 | 0.104 | 0.095 | 0.095 | 175,057.81 | 4,668,909.42 |
3/2/24 | 0.107 | 0.11 | 0.1 | 0.103 | 170,321.17 | 5,060,262.68 |
3/1/24 | 0.091 | 0.107 | 0.091 | 0.107 | 196,836.86 | 5,251,004.85 |
2/29/24 | 0.093 | 0.098 | 0.089 | 0.091 | 168,410.48 | 4,491,101.06 |
2/28/24 | 0.079 | 0.103 | 0.079 | 0.093 | 274,426.41 | 4,585,320.54 |
2/27/24 | 0.073 | 0.08 | 0.073 | 0.079 | 178,477.48 | 3,890,254.59 |
2/26/24 | 0.063 | 0.073 | 0.062 | 0.073 | 162,372.05 | 3,582,183.12 |
2/25/24 | 0.062 | 0.063 | 0.06 | 0.063 | 155,732.3 | 3,083,921.06 |
2/24/24 | 0.062 | 0.063 | 0.061 | 0.062 | 200,075.7 | 3,043,170.55 |
2/23/24 | 0.061 | 0.064 | 0.059 | 0.062 | 188,550.25 | 3,040,515.37 |
2/22/24 | 0.059 | 0.061 | 0.058 | 0.061 | 230,561.96 | 2,984,472.97 |
2/21/24 | 0.062 | 0.063 | 0.056 | 0.059 | 179,500.74 | 2,903,386.68 |
2/20/24 | 0.067 | 0.067 | 0.062 | 0.062 | 176,615.08 | 3,066,605.93 |
2/19/24 | 0.069 | 0.069 | 0.066 | 0.067 | 202,795.92 | 3,306,063.39 |
2/18/24 | 0.067 | 0.069 | 0.063 | 0.069 | 195,394.72 | 3,395,280.14 |
2/17/24 | 0.068 | 0.069 | 0.065 | 0.067 | 203,294.29 | 3,299,843.3 |
2/16/24 | 0.069 | 0.071 | 0.066 | 0.068 | 178,436.67 | 3,336,300.32 |
2/15/24 | 0.07 | 0.074 | 0.068 | 0.069 | 197,274.66 | 3,392,325.35 |
2/14/24 | 0.067 | 0.074 | 0.065 | 0.071 | 220,544.73 | 3,470,428.75 |
2/13/24 | 0.072 | 0.073 | 0.067 | 0.067 | 208,272.88 | 3,301,767.11 |
2/12/24 | 0.077 | 0.08 | 0.072 | 0.072 | 205,095.82 | 3,553,817.32 |
2/11/24 | 0.077 | 0.081 | 0.077 | 0.077 | 185,414.94 | 3,789,817.84 |
2/10/24 | 0.075 | 0.078 | 0.072 | 0.077 | 155,410.39 | 3,798,324.03 |
2/9/24 | 0.074 | 0.079 | 0.072 | 0.075 | 200,079.8 | 3,683,812.08 |
2/8/24 | 0.071 | 0.074 | 0.071 | 0.074 | 187,438.08 | 3,618,254.66 |
2/7/24 | 0.067 | 0.072 | 0.065 | 0.071 | 202,081.41 | 3,503,730.05 |
2/6/24 | 0.064 | 0.067 | 0.06 | 0.067 | 241,244.85 | 3,290,730.4 |
2/5/24 | 0.076 | 0.078 | 0.064 | 0.064 | 234,240.93 | 3,143,021.66 |
2/4/24 | 0.08 | 0.08 | 0.076 | 0.076 | 160,635.01 | 3,734,197.09 |