Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
12/6/23 | 0.112 | 0.127 | 0.111 | 0.114 | 403,952.34 | 5,159,103.73 |
12/5/23 | 0.106 | 0.137 | 0.103 | 0.112 | 606,308.6 | 5,047,159.99 |
12/4/23 | 0.104 | 0.11 | 0.103 | 0.106 | 273,516.8 | 4,786,997.11 |
12/3/23 | 0.108 | 0.111 | 0.102 | 0.104 | 189,518.17 | 4,677,050.48 |
12/2/23 | 0.105 | 0.112 | 0.102 | 0.108 | 223,884.44 | 4,875,119.84 |
12/1/23 | 0.111 | 0.112 | 0.105 | 0.105 | 214,364.74 | 4,747,675.18 |
11/30/23 | 0.111 | 0.115 | 0.103 | 0.111 | 360,474.13 | 4,999,357.33 |
11/29/23 | 0.093 | 0.124 | 0.093 | 0.111 | 1,076,907.34 | 5,012,055.92 |
11/28/23 | 0.098 | 0.098 | 0.09 | 0.093 | 194,949.24 | 4,191,752.43 |
11/27/23 | 0.095 | 0.103 | 0.091 | 0.098 | 287,061.92 | 4,406,588.26 |
11/26/23 | 0.091 | 0.1 | 0.091 | 0.096 | 235,733.54 | 4,304,703.21 |
11/25/23 | 0.095 | 0.111 | 0.089 | 0.091 | 469,930.16 | 4,079,147.51 |
11/24/23 | 0.083 | 0.106 | 0.083 | 0.095 | 375,558.82 | 4,293,390.45 |
11/23/23 | 0.081 | 0.1 | 0.08 | 0.083 | 482,190.35 | 3,753,643.24 |
11/22/23 | 0.077 | 0.082 | 0.077 | 0.081 | 155,200.49 | 3,631,775.08 |
11/21/23 | 0.08 | 0.082 | 0.077 | 0.077 | 198,361.31 | 3,487,199.96 |
11/20/23 | 0.076 | 0.087 | 0.076 | 0.08 | 231,080.63 | 3,615,885.35 |
11/19/23 | 0.076 | 0.078 | 0.075 | 0.076 | 153,741.09 | 3,440,161.52 |
11/18/23 | 0.077 | 0.077 | 0.075 | 0.076 | 138,141.03 | 3,423,723.23 |
11/17/23 | 0.079 | 0.085 | 0.074 | 0.077 | 240,091.49 | 3,460,525.23 |
11/16/23 | 0.08 | 0.082 | 0.077 | 0.079 | 201,880.92 | 3,548,112.22 |
11/15/23 | 0.075 | 0.087 | 0.074 | 0.08 | 220,826.14 | 3,614,131.67 |
11/14/23 | 0.082 | 0.082 | 0.074 | 0.075 | 229,131.14 | 3,378,707.94 |
11/13/23 | 0.082 | 0.094 | 0.079 | 0.082 | 415,270.83 | 3,684,840.04 |
11/12/23 | 0.086 | 0.086 | 0.082 | 0.082 | 248,512.34 | 3,703,576.68 |
11/11/23 | 0.087 | 0.096 | 0.084 | 0.086 | 333,590.19 | 3,860,893.56 |
11/10/23 | 0.109 | 0.111 | 0.081 | 0.087 | 914,016.06 | 3,904,603.59 |
11/9/23 | 0.065 | 0.122 | 0.064 | 0.109 | 1,695,937.29 | 4,911,648.22 |
11/8/23 | 0.063 | 0.065 | 0.062 | 0.065 | 156,831.55 | 2,933,260.77 |
11/7/23 | 0.063 | 0.064 | 0.062 | 0.063 | 134,943.97 | 2,831,678.95 |
11/6/23 | 0.063 | 0.067 | 0.06 | 0.063 | 165,001 | 2,848,564.3 |
11/5/23 | 0.064 | 0.065 | 0.062 | 0.063 | 103,872.46 | 2,849,555.08 |
11/4/23 | 0.063 | 0.069 | 0.062 | 0.064 | 221,116.05 | 2,870,170.76 |
11/3/23 | 0.061 | 0.067 | 0.058 | 0.064 | 150,983.6 | 2,867,882.06 |
11/2/23 | 0.062 | 0.063 | 0.06 | 0.061 | 83,963.69 | 2,729,655.02 |
11/1/23 | 0.061 | 0.062 | 0.059 | 0.062 | 133,674.97 | 2,795,928.34 |
10/31/23 | 0.061 | 0.065 | 0.061 | 0.061 | 175,256.27 | 2,743,740.9 |
10/30/23 | 0.062 | 0.062 | 0.06 | 0.061 | 131,110.33 | 2,743,331.97 |
10/29/23 | 0.062 | 0.063 | 0.06 | 0.061 | 143,383 | 2,764,097.76 |
10/28/23 | 0.06 | 0.062 | 0.058 | 0.062 | 153,463.86 | 2,781,298.44 |
10/27/23 | 0.06 | 0.061 | 0.059 | 0.059 | 143,485.83 | 2,672,508.06 |
10/26/23 | 0.059 | 0.061 | 0.057 | 0.06 | 147,619.65 | 2,694,964.19 |
10/25/23 | 0.056 | 0.06 | 0.056 | 0.059 | 157,890.58 | 2,649,670.01 |
10/24/23 | 0.057 | 0.059 | 0.055 | 0.056 | 140,113.38 | 2,523,389.7 |
10/23/23 | 0.059 | 0.059 | 0.055 | 0.057 | 142,724.37 | 2,546,685.52 |
10/22/23 | 0.055 | 0.059 | 0.055 | 0.056 | 131,477.44 | 2,544,984.94 |
10/21/23 | 0.055 | 0.056 | 0.054 | 0.056 | 117,996.57 | 2,502,062.85 |
10/20/23 | 0.053 | 0.057 | 0.053 | 0.055 | 96,605.77 | 2,471,501.95 |
10/19/23 | 0.054 | 0.055 | 0.052 | 0.054 | 100,380.21 | 2,414,829.92 |
10/18/23 | 0.055 | 0.056 | 0.054 | 0.055 | 84,665.24 | 2,464,343.47 |
10/17/23 | 0.055 | 0.058 | 0.055 | 0.055 | 117,558.85 | 2,497,092.04 |
10/16/23 | 0.054 | 0.056 | 0.053 | 0.055 | 91,913.5 | 2,486,848.27 |
10/15/23 | 0.055 | 0.055 | 0.052 | 0.054 | 79,831.65 | 2,413,653.39 |
10/14/23 | 0.054 | 0.055 | 0.054 | 0.055 | 74,431.86 | 2,474,718.28 |
10/13/23 | 0.053 | 0.055 | 0.053 | 0.054 | 77,185.27 | 2,442,633.35 |
10/12/23 | 0.054 | 0.054 | 0.053 | 0.054 | 81,079.4 | 2,412,590.16 |
10/11/23 | 0.054 | 0.056 | 0.053 | 0.054 | 102,423.67 | 2,440,420.17 |
10/10/23 | 0.054 | 0.064 | 0.053 | 0.054 | 213,746.27 | 2,422,710.66 |
10/9/23 | 0.056 | 0.056 | 0.053 | 0.054 | 88,655.35 | 2,418,282.16 |
10/8/23 | 0.059 | 0.06 | 0.054 | 0.056 | 102,425.89 | 2,508,719.41 |
10/7/23 | 0.06 | 0.062 | 0.057 | 0.059 | 81,347.17 | 2,646,172.52 |
10/6/23 | 0.06 | 0.062 | 0.06 | 0.061 | 78,944.98 | 2,727,747.27 |
10/5/23 | 0.061 | 0.062 | 0.059 | 0.06 | 76,762.75 | 2,720,967.51 |
10/4/23 | 0.061 | 0.061 | 0.059 | 0.061 | 78,854.65 | 2,753,369.43 |
10/3/23 | 0.062 | 0.064 | 0.061 | 0.061 | 86,522.17 | 2,757,960.03 |
10/2/23 | 0.064 | 0.067 | 0.062 | 0.062 | 84,017.92 | 2,816,782.51 |
10/1/23 | 0.062 | 0.065 | 0.061 | 0.064 | 99,185.09 | 2,868,048.16 |
9/30/23 | 0.062 | 0.066 | 0.061 | 0.062 | 116,237.54 | 2,803,736.9 |
9/29/23 | 0.065 | 0.068 | 0.06 | 0.062 | 112,730.7 | 2,796,927.46 |
9/28/23 | 0.063 | 0.065 | 0.062 | 0.065 | 81,606.08 | 2,910,480.28 |
9/27/23 | 0.062 | 0.064 | 0.062 | 0.063 | 80,255.63 | 2,839,937.72 |
9/26/23 | 0.061 | 0.063 | 0.061 | 0.063 | 70,591.11 | 2,819,997.42 |
9/25/23 | 0.062 | 0.062 | 0.061 | 0.061 | 73,970.4 | 2,766,531.95 |
9/24/23 | 0.062 | 0.063 | 0.062 | 0.062 | 68,055.08 | 2,803,277.24 |
9/23/23 | 0.062 | 0.063 | 0.062 | 0.062 | 67,285.61 | 2,788,037.35 |
9/22/23 | 0.062 | 0.062 | 0.061 | 0.062 | 60,025.43 | 2,795,681.99 |
9/21/23 | 0.064 | 0.064 | 0.061 | 0.062 | 64,597.5 | 2,776,755.97 |
9/20/23 | 0.068 | 0.068 | 0.062 | 0.064 | 81,239.85 | 2,884,547.59 |
9/19/23 | 0.062 | 0.075 | 0.061 | 0.068 | 189,226.81 | 3,081,359.29 |
9/18/23 | 0.063 | 0.063 | 0.061 | 0.062 | 60,243.79 | 2,787,380.15 |
9/17/23 | 0.063 | 0.064 | 0.062 | 0.063 | 57,290.74 | 2,826,986.69 |
9/16/23 | 0.064 | 0.064 | 0.062 | 0.063 | 62,580.19 | 2,841,650.55 |
9/15/23 | 0.063 | 0.064 | 0.062 | 0.064 | 67,532.95 | 2,869,269.99 |
9/14/23 | 0.062 | 0.063 | 0.061 | 0.063 | 60,244.22 | 2,837,681.21 |
9/13/23 | 0.061 | 0.063 | 0.061 | 0.062 | 56,522.36 | 2,787,916.1 |
9/12/23 | 0.061 | 0.063 | 0.06 | 0.061 | 63,742.87 | 2,734,588.99 |
9/11/23 | 0.061 | 0.065 | 0.06 | 0.061 | 85,792.11 | 2,758,413.4 |
9/10/23 | 0.062 | 0.064 | 0.061 | 0.061 | 56,553.78 | 2,753,226.53 |
9/9/23 | 0.062 | 0.063 | 0.062 | 0.062 | 56,251.85 | 2,804,364.83 |
9/8/23 | 0.063 | 0.064 | 0.062 | 0.062 | 69,620.85 | 2,796,685.99 |