Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
5/5/24 | 0.081 | 0.082 | 0.079 | 0.081 | 289,435.4 | 80,219,991.73 |
5/4/24 | 0.08 | 0.082 | 0.079 | 0.081 | 588,296.19 | 80,620,273.82 |
5/3/24 | 0.076 | 0.081 | 0.076 | 0.08 | 648,925.46 | 79,265,215.12 |
5/2/24 | 0.077 | 0.078 | 0.073 | 0.076 | 627,069.09 | 75,705,929.48 |
5/1/24 | 0.078 | 0.078 | 0.071 | 0.077 | 1,262,894.45 | 76,053,566.9 |
4/30/24 | 0.082 | 0.082 | 0.076 | 0.078 | 1,102,174.04 | 77,190,259.68 |
4/29/24 | 0.082 | 0.086 | 0.079 | 0.082 | 2,683,801.48 | 81,471,792.03 |
4/28/24 | 0.085 | 0.086 | 0.082 | 0.082 | 1,149,381.04 | 81,386,102.8 |
4/27/24 | 0.082 | 0.087 | 0.082 | 0.085 | 3,154,470.56 | 84,484,264.53 |
4/26/24 | 0.083 | 0.084 | 0.082 | 0.082 | 526,212.33 | 81,312,494.98 |
4/25/24 | 0.086 | 0.086 | 0.082 | 0.083 | 813,059.33 | 82,776,635.55 |
4/24/24 | 0.089 | 0.09 | 0.085 | 0.086 | 1,512,314.37 | 85,233,404.88 |
4/23/24 | 0.087 | 0.089 | 0.085 | 0.089 | 1,411,069.06 | 88,296,242.91 |
4/22/24 | 0.086 | 0.088 | 0.085 | 0.087 | 567,486.44 | 86,546,827.16 |
4/21/24 | 0.086 | 0.088 | 0.084 | 0.086 | 1,212,105.19 | 85,400,683.14 |
4/20/24 | 0.081 | 0.086 | 0.08 | 0.086 | 1,075,333.58 | 85,645,627.14 |
4/19/24 | 0.082 | 0.088 | 0.076 | 0.081 | 4,913,212.7 | 80,802,919.59 |
4/18/24 | 0.081 | 0.083 | 0.078 | 0.082 | 814,666.46 | 81,301,019.45 |
4/17/24 | 0.083 | 0.084 | 0.08 | 0.081 | 1,501,178.45 | 80,123,813.68 |
4/16/24 | 0.086 | 0.086 | 0.081 | 0.083 | 2,132,444.46 | 82,839,523.63 |
4/15/24 | 0.089 | 0.09 | 0.085 | 0.086 | 1,034,832.33 | 85,717,659.46 |
4/14/24 | 0.085 | 0.09 | 0.082 | 0.089 | 2,106,848.03 | 88,719,622.45 |
4/13/24 | 0.094 | 0.094 | 0.08 | 0.085 | 1,681,254.92 | 84,327,054.84 |
4/12/24 | 0.102 | 0.103 | 0.091 | 0.094 | 2,022,260.58 | 93,070,163.05 |
4/11/24 | 0.1 | 0.104 | 0.099 | 0.102 | 1,214,496.9 | 101,057,494.52 |
4/10/24 | 0.1 | 0.102 | 0.097 | 0.1 | 1,738,654.17 | 99,764,259.34 |
4/9/24 | 0.104 | 0.107 | 0.098 | 0.1 | 5,424,011.98 | 99,643,965.46 |
4/8/24 | 0.098 | 0.104 | 0.097 | 0.104 | 1,879,996.41 | 102,878,021.56 |
4/7/24 | 0.101 | 0.102 | 0.098 | 0.098 | 690,306.58 | 97,817,562.37 |
4/6/24 | 0.1 | 0.101 | 0.099 | 0.101 | 608,608.65 | 100,212,168.32 |
4/5/24 | 0.101 | 0.102 | 0.097 | 0.1 | 1,056,521.56 | 99,228,421.5 |
4/4/24 | 0.098 | 0.101 | 0.094 | 0.101 | 2,183,794.58 | 99,892,067.6 |
4/3/24 | 0.098 | 0.1 | 0.095 | 0.098 | 2,311,868.6 | 97,832,282.74 |
4/2/24 | 0.105 | 0.105 | 0.097 | 0.098 | 2,602,800.6 | 97,599,287.27 |
4/1/24 | 0.111 | 0.111 | 0.103 | 0.105 | 2,453,660.76 | 104,043,389.71 |
3/31/24 | 0.11 | 0.112 | 0.109 | 0.111 | 2,049,546.92 | 110,313,690.76 |
3/30/24 | 0.111 | 0.113 | 0.11 | 0.11 | 3,354,336.37 | 109,648,198.81 |
3/29/24 | 0.114 | 0.117 | 0.109 | 0.111 | 7,876,406.01 | 110,362,401 |
3/28/24 | 0.112 | 0.126 | 0.112 | 0.114 | 79,054,806.93 | 113,644,066.05 |
3/27/24 | 0.115 | 0.119 | 0.107 | 0.112 | 7,477,770.13 | 111,255,248.57 |
3/26/24 | 0.11 | 0.115 | 0.109 | 0.115 | 5,277,768.74 | 114,051,489.16 |
3/25/24 | 0.106 | 0.11 | 0.104 | 0.11 | 2,473,084.32 | 108,844,037.11 |
3/24/24 | 0.104 | 0.106 | 0.103 | 0.106 | 873,049.8 | 104,992,184.41 |
3/23/24 | 0.104 | 0.106 | 0.102 | 0.104 | 1,189,567.21 | 103,502,619.77 |
3/22/24 | 0.104 | 0.108 | 0.101 | 0.104 | 3,714,389.16 | 103,357,976.59 |
3/21/24 | 0.103 | 0.107 | 0.102 | 0.104 | 3,969,175.71 | 103,078,946.04 |
3/20/24 | 0.095 | 0.103 | 0.09 | 0.103 | 3,706,496.27 | 102,356,089.93 |
3/19/24 | 0.104 | 0.105 | 0.093 | 0.095 | 4,674,187.24 | 94,108,781.41 |
3/18/24 | 0.108 | 0.109 | 0.102 | 0.104 | 2,590,340.98 | 102,834,370.23 |
3/17/24 | 0.107 | 0.109 | 0.098 | 0.108 | 4,258,456.51 | 107,643,232.74 |
3/16/24 | 0.117 | 0.117 | 0.104 | 0.107 | 4,121,790.79 | 106,258,025.82 |
3/15/24 | 0.122 | 0.132 | 0.109 | 0.117 | 24,171,907.7 | 115,964,923.15 |
3/14/24 | 0.124 | 0.132 | 0.113 | 0.122 | 14,278,196.68 | 121,145,853.37 |
3/13/24 | 0.122 | 0.125 | 0.119 | 0.124 | 7,758,204.19 | 123,677,980.17 |
3/12/24 | 0.117 | 0.122 | 0.113 | 0.122 | 6,876,462.6 | 120,753,420.68 |
3/11/24 | 0.112 | 0.118 | 0.107 | 0.117 | 8,018,831.36 | 116,494,501.8 |
3/10/24 | 0.109 | 0.116 | 0.109 | 0.112 | 7,378,835.48 | 111,238,197.54 |
3/9/24 | 0.109 | 0.11 | 0.106 | 0.109 | 3,337,637.26 | 108,775,175.12 |
3/8/24 | 0.109 | 0.11 | 0.104 | 0.109 | 4,895,143.14 | 108,244,491.8 |
3/7/24 | 0.108 | 0.109 | 0.105 | 0.109 | 5,122,760.41 | 108,629,545.37 |
3/6/24 | 0.104 | 0.11 | 0.098 | 0.108 | 7,915,815.67 | 107,487,012.09 |
3/5/24 | 0.107 | 0.107 | 0.095 | 0.104 | 9,522,961.05 | 103,015,764.95 |
3/4/24 | 0.097 | 0.114 | 0.097 | 0.107 | 29,455,319.53 | 106,429,253.16 |
3/3/24 | 0.101 | 0.101 | 0.09 | 0.098 | 4,794,070.41 | 96,972,593.87 |
3/2/24 | 0.098 | 0.107 | 0.097 | 0.101 | 15,759,949.65 | 99,868,770.8 |
3/1/24 | 0.092 | 0.098 | 0.091 | 0.098 | 4,622,465.66 | 97,324,039.94 |
2/29/24 | 0.086 | 0.093 | 0.085 | 0.092 | 9,225,432.41 | 91,756,073.07 |
2/28/24 | 0.083 | 0.086 | 0.083 | 0.086 | 4,026,554.09 | 85,024,161.52 |
2/27/24 | 0.083 | 0.084 | 0.081 | 0.083 | 1,641,651.68 | 82,151,908.68 |
2/26/24 | 0.082 | 0.083 | 0.079 | 0.083 | 1,514,378.79 | 82,071,047.13 |
2/25/24 | 0.084 | 0.084 | 0.082 | 0.082 | 763,381.87 | 81,785,011.86 |
2/24/24 | 0.085 | 0.085 | 0.083 | 0.083 | 1,076,318.54 | 82,920,027.18 |
2/23/24 | 0.084 | 0.085 | 0.083 | 0.085 | 1,956,320.68 | 84,340,375.27 |
2/22/24 | 0.082 | 0.085 | 0.082 | 0.084 | 1,833,598.37 | 83,582,174.63 |
2/21/24 | 0.083 | 0.084 | 0.081 | 0.082 | 1,709,423.94 | 81,737,548.81 |
2/20/24 | 0.083 | 0.083 | 0.08 | 0.083 | 2,310,094.44 | 82,118,867.3 |
2/19/24 | 0.08 | 0.084 | 0.08 | 0.083 | 3,111,936.35 | 82,338,106.64 |
2/18/24 | 0.08 | 0.08 | 0.079 | 0.08 | 531,264.42 | 79,840,579.82 |
2/17/24 | 0.08 | 0.081 | 0.078 | 0.08 | 994,481.98 | 79,170,574.56 |
2/16/24 | 0.079 | 0.08 | 0.079 | 0.08 | 1,183,990.9 | 79,530,141.17 |
2/15/24 | 0.078 | 0.08 | 0.077 | 0.079 | 1,087,872.68 | 78,595,224.48 |
2/14/24 | 0.076 | 0.078 | 0.076 | 0.078 | 450,965.71 | 77,077,060.26 |
2/13/24 | 0.077 | 0.078 | 0.076 | 0.076 | 646,545.48 | 75,526,836.18 |
2/12/24 | 0.078 | 0.078 | 0.076 | 0.077 | 590,389.18 | 76,967,193.22 |
2/11/24 | 0.077 | 0.078 | 0.076 | 0.078 | 492,380.11 | 76,989,856.05 |
2/10/24 | 0.077 | 0.077 | 0.075 | 0.077 | 311,196.07 | 76,097,615.3 |
2/9/24 | 0.076 | 0.078 | 0.075 | 0.077 | 689,756.43 | 76,392,814.93 |
2/8/24 | 0.075 | 0.077 | 0.075 | 0.076 | 378,734.42 | 75,516,995.49 |
2/7/24 | 0.075 | 0.076 | 0.074 | 0.075 | 348,865.35 | 74,520,607.45 |
2/6/24 | 0.075 | 0.076 | 0.075 | 0.075 | 179,729.45 | 74,733,757.64 |