Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
4/18/24 | 0.112 | 0.115 | 0.111 | 0.114 | 497,054.79 | 38,805,358.6 |
4/17/24 | 0.118 | 0.122 | 0.111 | 0.112 | 582,739.6 | 38,048,362.45 |
4/16/24 | 0.12 | 0.121 | 0.113 | 0.118 | 703,787.27 | 40,145,629.78 |
4/15/24 | 0.124 | 0.126 | 0.119 | 0.12 | 478,099.34 | 40,928,246.28 |
4/14/24 | 0.12 | 0.124 | 0.113 | 0.124 | 821,583.63 | 42,351,063.83 |
4/13/24 | 0.137 | 0.139 | 0.116 | 0.12 | 1,153,090.17 | 41,024,424.27 |
4/12/24 | 0.159 | 0.161 | 0.135 | 0.137 | 1,443,174.9 | 46,640,405.78 |
4/11/24 | 0.173 | 0.188 | 0.144 | 0.157 | 4,970,880.62 | 53,481,133.31 |
4/10/24 | 0.136 | 0.176 | 0.133 | 0.172 | 1,851,015.85 | 58,587,896.05 |
4/9/24 | 0.138 | 0.14 | 0.134 | 0.136 | 659,090.55 | 46,257,040.69 |
4/8/24 | 0.137 | 0.14 | 0.136 | 0.138 | 692,306.03 | 47,090,479.47 |
4/7/24 | 0.142 | 0.148 | 0.136 | 0.137 | 933,157.42 | 46,634,344.58 |
4/6/24 | 0.166 | 0.168 | 0.136 | 0.142 | 1,749,892.32 | 48,372,047.05 |
4/5/24 | 0.134 | 0.168 | 0.131 | 0.166 | 1,812,658.36 | 56,571,557.23 |
4/4/24 | 0.136 | 0.142 | 0.133 | 0.134 | 979,531.9 | 45,810,538.21 |
4/3/24 | 0.136 | 0.14 | 0.135 | 0.136 | 730,341.74 | 46,538,291.17 |
4/2/24 | 0.148 | 0.148 | 0.135 | 0.136 | 1,049,606.51 | 46,320,523.01 |
4/1/24 | 0.158 | 0.158 | 0.147 | 0.148 | 1,122,841.85 | 50,387,342.84 |
3/31/24 | 0.162 | 0.163 | 0.153 | 0.158 | 1,213,058.06 | 53,774,460.72 |
3/30/24 | 0.177 | 0.185 | 0.161 | 0.162 | 1,132,601.25 | 55,358,401.24 |
3/29/24 | 0.158 | 0.184 | 0.155 | 0.177 | 1,658,154.63 | 60,243,151.01 |
3/28/24 | 0.163 | 0.163 | 0.156 | 0.158 | 972,630.1 | 54,000,940.14 |
3/27/24 | 0.167 | 0.17 | 0.162 | 0.163 | 972,790.78 | 55,480,261.76 |
3/26/24 | 0.175 | 0.184 | 0.165 | 0.167 | 1,161,202.13 | 56,933,384.81 |
3/25/24 | 0.168 | 0.176 | 0.166 | 0.175 | 1,283,459.82 | 59,595,111.64 |
3/24/24 | 0.178 | 0.178 | 0.163 | 0.169 | 875,984.34 | 57,507,006.72 |
3/23/24 | 0.158 | 0.185 | 0.156 | 0.177 | 1,518,142.64 | 60,555,716.39 |
3/22/24 | 0.167 | 0.169 | 0.158 | 0.158 | 746,813.23 | 54,033,162.5 |
3/21/24 | 0.176 | 0.178 | 0.165 | 0.168 | 1,043,960.42 | 57,255,730.56 |
3/20/24 | 0.154 | 0.18 | 0.153 | 0.176 | 1,627,759.72 | 60,074,686.96 |
3/19/24 | 0.181 | 0.183 | 0.153 | 0.154 | 1,711,779.14 | 52,628,734.18 |
3/18/24 | 0.2 | 0.214 | 0.178 | 0.181 | 1,527,861.35 | 61,915,676.66 |
3/17/24 | 0.175 | 0.209 | 0.17 | 0.201 | 2,595,506.12 | 68,569,426.74 |
3/16/24 | 0.205 | 0.206 | 0.174 | 0.174 | 1,669,981.31 | 59,742,381.97 |
3/15/24 | 0.224 | 0.226 | 0.189 | 0.204 | 2,148,948.32 | 69,512,852.77 |
3/14/24 | 0.257 | 0.266 | 0.206 | 0.224 | 3,782,917.72 | 76,402,322.06 |
3/13/24 | 0.206 | 0.282 | 0.199 | 0.257 | 11,350,937.62 | 87,541,661.48 |
3/12/24 | 0.162 | 0.28 | 0.162 | 0.205 | 11,255,508.5 | 69,793,040.41 |
3/11/24 | 0.177 | 0.179 | 0.162 | 0.164 | 1,854,855.81 | 55,822,228.33 |
3/10/24 | 0.186 | 0.2 | 0.166 | 0.177 | 3,135,466.71 | 60,263,986.53 |
3/9/24 | 0.15 | 0.235 | 0.148 | 0.184 | 9,171,375.64 | 62,721,610.52 |
3/8/24 | 0.134 | 0.167 | 0.131 | 0.15 | 2,309,980.81 | 51,111,837.33 |
3/7/24 | 0.15 | 0.156 | 0.129 | 0.134 | 1,752,382.69 | 45,577,211.78 |
3/6/24 | 0.159 | 0.17 | 0.133 | 0.149 | 2,792,425.91 | 51,218,228.68 |
3/5/24 | 0.228 | 0.237 | 0.129 | 0.159 | 11,940,008.17 | 54,348,508.49 |
3/4/24 | 0.124 | 0.248 | 0.117 | 0.226 | 37,228,232.51 | 77,080,119 |
3/3/24 | 0.076 | 0.148 | 0.074 | 0.123 | 11,929,545.91 | 41,876,273.07 |
3/2/24 | 0.073 | 0.076 | 0.073 | 0.076 | 623,897.49 | 25,813,394.31 |
3/1/24 | 0.072 | 0.078 | 0.071 | 0.073 | 962,827.06 | 25,037,625.76 |
2/29/24 | 0.072 | 0.073 | 0.071 | 0.072 | 569,416.88 | 24,463,268.17 |
2/28/24 | 0.072 | 0.073 | 0.071 | 0.072 | 615,784.22 | 24,729,916.16 |
2/27/24 | 0.073 | 0.075 | 0.07 | 0.072 | 746,307.59 | 24,726,243.35 |
2/26/24 | 0.07 | 0.075 | 0.069 | 0.073 | 820,742.34 | 24,957,259.63 |
2/25/24 | 0.069 | 0.07 | 0.069 | 0.07 | 585,080.99 | 23,775,276.83 |
2/24/24 | 0.074 | 0.074 | 0.067 | 0.069 | 780,473.56 | 23,667,545.26 |
2/23/24 | 0.067 | 0.079 | 0.066 | 0.074 | 1,046,721.51 | 25,338,120.16 |
2/22/24 | 0.068 | 0.068 | 0.066 | 0.067 | 496,449.34 | 22,789,550.55 |
2/21/24 | 0.069 | 0.07 | 0.067 | 0.068 | 415,231.06 | 23,180,463.01 |
2/20/24 | 0.071 | 0.071 | 0.069 | 0.069 | 472,594.45 | 23,625,177.94 |
2/19/24 | 0.07 | 0.072 | 0.07 | 0.071 | 563,759.54 | 24,218,252.1 |
2/18/24 | 0.069 | 0.07 | 0.068 | 0.07 | 384,854.92 | 23,792,542.58 |
2/17/24 | 0.069 | 0.069 | 0.067 | 0.069 | 594,485.06 | 23,537,507.28 |
2/16/24 | 0.068 | 0.078 | 0.067 | 0.069 | 930,055.02 | 23,458,528.84 |
2/15/24 | 0.067 | 0.071 | 0.066 | 0.068 | 555,849.18 | 23,064,680.72 |
2/14/24 | 0.065 | 0.067 | 0.065 | 0.067 | 460,665.49 | 22,885,010.47 |
2/13/24 | 0.066 | 0.067 | 0.065 | 0.065 | 488,005.87 | 22,299,806.79 |
2/12/24 | 0.066 | 0.068 | 0.065 | 0.066 | 473,535.99 | 22,679,733.44 |
2/11/24 | 0.067 | 0.068 | 0.066 | 0.066 | 488,143.81 | 22,619,877.93 |
2/10/24 | 0.065 | 0.067 | 0.065 | 0.067 | 479,577.92 | 22,932,430.31 |
2/9/24 | 0.065 | 0.067 | 0.064 | 0.065 | 422,929.07 | 22,309,315.18 |
2/8/24 | 0.064 | 0.065 | 0.064 | 0.065 | 380,274.69 | 22,134,402.4 |
2/7/24 | 0.064 | 0.066 | 0.064 | 0.064 | 486,955.33 | 21,966,157.7 |
2/6/24 | 0.063 | 0.074 | 0.062 | 0.064 | 960,875.54 | 21,832,065.76 |
2/5/24 | 0.064 | 0.065 | 0.063 | 0.063 | 431,934.22 | 21,377,405.53 |
2/4/24 | 0.065 | 0.066 | 0.063 | 0.064 | 453,491.33 | 21,932,580.83 |
2/3/24 | 0.065 | 0.065 | 0.064 | 0.065 | 454,092.42 | 22,030,557.14 |
2/2/24 | 0.066 | 0.066 | 0.064 | 0.065 | 451,695.93 | 22,166,463.66 |
2/1/24 | 0.066 | 0.066 | 0.064 | 0.066 | 494,491.19 | 22,412,616.38 |
1/31/24 | 0.069 | 0.069 | 0.066 | 0.066 | 488,185.92 | 22,568,481.31 |
1/30/24 | 0.07 | 0.071 | 0.066 | 0.069 | 859,682.68 | 23,645,539.7 |
1/29/24 | 0.072 | 0.074 | 0.07 | 0.07 | 512,800.5 | 24,043,515.92 |
1/28/24 | 0.071 | 0.082 | 0.07 | 0.072 | 930,707.54 | 24,727,844.18 |
1/27/24 | 0.071 | 0.072 | 0.069 | 0.071 | 558,486.39 | 24,295,696.68 |
1/26/24 | 0.065 | 0.078 | 0.065 | 0.071 | 931,351.19 | 24,312,018.89 |
1/25/24 | 0.061 | 0.073 | 0.061 | 0.065 | 1,197,343.78 | 22,271,023.28 |
1/24/24 | 0.059 | 0.066 | 0.057 | 0.061 | 800,198.95 | 20,807,070.74 |
1/23/24 | 0.059 | 0.06 | 0.058 | 0.059 | 528,413.21 | 20,133,587.66 |
1/22/24 | 0.064 | 0.064 | 0.059 | 0.059 | 635,702.06 | 20,166,577.96 |
1/21/24 | 0.064 | 0.064 | 0.063 | 0.064 | 523,920.63 | 21,846,087.34 |
1/20/24 | 0.065 | 0.068 | 0.064 | 0.064 | 668,628.61 | 21,809,971.77 |