Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
4/28/24 | 0.033 | 0.036 | 0.032 | 0.033 | 100,432.49 | 2,208,988.35 |
4/27/24 | 0.034 | 0.034 | 0.033 | 0.033 | 69,859.38 | 2,237,095.3 |
4/26/24 | 0.033 | 0.036 | 0.032 | 0.034 | 86,659.73 | 2,277,193.8 |
4/25/24 | 0.032 | 0.035 | 0.032 | 0.033 | 112,689.46 | 2,198,411.25 |
4/24/24 | 0.036 | 0.037 | 0.032 | 0.032 | 134,147.2 | 2,166,256.41 |
4/23/24 | 0.037 | 0.039 | 0.034 | 0.036 | 155,809.48 | 2,409,744.72 |
4/22/24 | 0.037 | 0.038 | 0.035 | 0.037 | 128,206.28 | 2,476,300.04 |
4/21/24 | 0.039 | 0.04 | 0.036 | 0.037 | 85,509.2 | 2,462,712.92 |
4/20/24 | 0.036 | 0.04 | 0.035 | 0.039 | 82,769.78 | 2,589,021.33 |
4/19/24 | 0.037 | 0.039 | 0.035 | 0.036 | 72,992.09 | 2,428,675.61 |
4/18/24 | 0.035 | 0.037 | 0.035 | 0.037 | 82,769.98 | 2,456,245.99 |
4/17/24 | 0.038 | 0.038 | 0.035 | 0.035 | 88,055.7 | 2,361,711.07 |
4/16/24 | 0.038 | 0.041 | 0.037 | 0.038 | 83,740.45 | 2,543,564.39 |
4/15/24 | 0.04 | 0.043 | 0.038 | 0.038 | 104,154.74 | 2,546,170.21 |
4/14/24 | 0.036 | 0.04 | 0.036 | 0.04 | 115,354.15 | 2,669,579.35 |
4/13/24 | 0.041 | 0.041 | 0.032 | 0.036 | 158,003.63 | 2,422,329.53 |
4/12/24 | 0.042 | 0.043 | 0.039 | 0.041 | 138,307.7 | 2,718,812.59 |
4/11/24 | 0.044 | 0.045 | 0.041 | 0.042 | 102,478.11 | 2,811,913.6 |
4/10/24 | 0.045 | 0.045 | 0.042 | 0.044 | 92,664.1 | 2,920,557.54 |
4/9/24 | 0.044 | 0.048 | 0.044 | 0.045 | 114,025.96 | 3,048,720.56 |
4/8/24 | 0.042 | 0.045 | 0.041 | 0.044 | 160,223.76 | 2,958,742.32 |
4/7/24 | 0.041 | 0.042 | 0.041 | 0.042 | 98,596.34 | 2,788,092.93 |
4/6/24 | 0.04 | 0.042 | 0.039 | 0.041 | 113,666.2 | 2,752,447.83 |
4/5/24 | 0.043 | 0.043 | 0.04 | 0.04 | 81,627.13 | 2,705,482.42 |
4/4/24 | 0.044 | 0.046 | 0.041 | 0.043 | 141,756.74 | 2,905,543.72 |
4/3/24 | 0.044 | 0.046 | 0.043 | 0.044 | 106,129.42 | 2,968,079.27 |
4/2/24 | 0.045 | 0.046 | 0.042 | 0.044 | 143,738.33 | 2,957,662.06 |
4/1/24 | 0.048 | 0.048 | 0.043 | 0.045 | 187,168.38 | 2,998,213.73 |
3/31/24 | 0.049 | 0.054 | 0.048 | 0.048 | 209,224.2 | 3,230,918.49 |
3/30/24 | 0.052 | 0.054 | 0.048 | 0.049 | 148,884.94 | 3,290,175.51 |
3/29/24 | 0.054 | 0.055 | 0.051 | 0.052 | 148,121.25 | 3,462,722.09 |
3/28/24 | 0.056 | 0.058 | 0.053 | 0.054 | 300,122.86 | 3,627,125.08 |
3/27/24 | 0.051 | 0.059 | 0.05 | 0.056 | 422,479.81 | 3,751,974.73 |
3/26/24 | 0.048 | 0.052 | 0.048 | 0.051 | 237,686.09 | 3,399,283.76 |
3/25/24 | 0.049 | 0.05 | 0.048 | 0.048 | 172,910.92 | 3,241,116.19 |
3/24/24 | 0.05 | 0.051 | 0.048 | 0.049 | 119,365.25 | 3,313,262.07 |
3/23/24 | 0.048 | 0.054 | 0.048 | 0.05 | 141,203.55 | 3,363,932.94 |
3/22/24 | 0.053 | 0.053 | 0.048 | 0.048 | 144,120.06 | 3,231,128.92 |
3/21/24 | 0.051 | 0.057 | 0.049 | 0.053 | 231,986.44 | 3,528,699.06 |
3/20/24 | 0.049 | 0.051 | 0.046 | 0.051 | 223,987.74 | 3,409,225.66 |
3/19/24 | 0.053 | 0.053 | 0.047 | 0.049 | 211,134.17 | 3,272,878.5 |
3/18/24 | 0.056 | 0.056 | 0.052 | 0.053 | 192,246.3 | 3,520,932.46 |
3/17/24 | 0.057 | 0.057 | 0.054 | 0.055 | 193,158.51 | 3,716,513.84 |
3/16/24 | 0.061 | 0.061 | 0.055 | 0.057 | 234,288.64 | 3,786,940.64 |
3/15/24 | 0.065 | 0.067 | 0.058 | 0.061 | 296,075.65 | 4,067,574.81 |
3/14/24 | 0.068 | 0.069 | 0.063 | 0.065 | 341,116.29 | 4,343,703.59 |
3/13/24 | 0.071 | 0.072 | 0.065 | 0.068 | 338,682.19 | 4,533,608.5 |
3/12/24 | 0.068 | 0.072 | 0.067 | 0.071 | 252,705.41 | 4,774,001.09 |
3/11/24 | 0.07 | 0.081 | 0.06 | 0.068 | 729,404.7 | 4,589,007.63 |
3/10/24 | 0.066 | 0.07 | 0.065 | 0.07 | 223,859.73 | 4,667,503.15 |
3/9/24 | 0.066 | 0.068 | 0.065 | 0.066 | 180,736.23 | 4,412,668.24 |
3/8/24 | 0.064 | 0.069 | 0.064 | 0.066 | 280,762.81 | 4,439,248.22 |
3/7/24 | 0.069 | 0.069 | 0.063 | 0.064 | 273,970.46 | 4,303,719.14 |
3/6/24 | 0.066 | 0.073 | 0.065 | 0.069 | 319,220.72 | 4,623,698.75 |
3/5/24 | 0.071 | 0.072 | 0.064 | 0.066 | 239,615.21 | 4,448,906.5 |
3/4/24 | 0.071 | 0.073 | 0.069 | 0.071 | 176,079.09 | 4,734,699.47 |
3/3/24 | 0.073 | 0.074 | 0.07 | 0.071 | 146,090.15 | 4,736,331.91 |
3/2/24 | 0.066 | 0.073 | 0.066 | 0.073 | 156,408.11 | 4,868,339.83 |
3/1/24 | 0.072 | 0.077 | 0.064 | 0.066 | 386,845.22 | 4,425,288.37 |
2/29/24 | 0.072 | 0.075 | 0.071 | 0.072 | 170,309.99 | 4,808,326.72 |
2/28/24 | 0.068 | 0.072 | 0.067 | 0.072 | 243,710.79 | 4,809,406.44 |
2/27/24 | 0.064 | 0.07 | 0.063 | 0.068 | 205,826.02 | 4,572,485.06 |
2/26/24 | 0.062 | 0.064 | 0.06 | 0.064 | 150,620.67 | 4,273,662.12 |
2/25/24 | 0.059 | 0.063 | 0.059 | 0.062 | 150,126.11 | 4,169,879.22 |
2/24/24 | 0.059 | 0.061 | 0.058 | 0.059 | 122,790.07 | 3,949,107.56 |
2/23/24 | 0.061 | 0.062 | 0.059 | 0.059 | 185,545.82 | 3,962,877.36 |
2/22/24 | 0.06 | 0.065 | 0.06 | 0.061 | 192,090.23 | 4,064,681.09 |
2/21/24 | 0.062 | 0.063 | 0.059 | 0.06 | 102,945.14 | 4,006,133.73 |
2/20/24 | 0.062 | 0.064 | 0.058 | 0.062 | 197,234.65 | 4,165,103.18 |
2/19/24 | 0.059 | 0.065 | 0.059 | 0.062 | 314,290.74 | 4,150,974.33 |
2/18/24 | 0.056 | 0.059 | 0.055 | 0.059 | 136,533.75 | 3,972,775.16 |
2/17/24 | 0.056 | 0.057 | 0.054 | 0.056 | 113,024.46 | 3,773,747.02 |
2/16/24 | 0.057 | 0.058 | 0.055 | 0.056 | 158,313.52 | 3,747,261.58 |
2/15/24 | 0.058 | 0.06 | 0.056 | 0.057 | 174,841.85 | 3,833,769.92 |
2/14/24 | 0.06 | 0.061 | 0.058 | 0.058 | 141,545.96 | 3,909,533.56 |
2/13/24 | 0.062 | 0.063 | 0.059 | 0.06 | 183,009.74 | 4,025,658.66 |
2/12/24 | 0.066 | 0.066 | 0.061 | 0.062 | 171,370.92 | 4,155,638.25 |
2/11/24 | 0.067 | 0.07 | 0.066 | 0.066 | 161,474.04 | 4,435,987.22 |
2/10/24 | 0.07 | 0.07 | 0.067 | 0.067 | 110,842.04 | 4,508,538.98 |
2/9/24 | 0.07 | 0.072 | 0.068 | 0.07 | 163,783.14 | 4,664,602.1 |
2/8/24 | 0.071 | 0.072 | 0.069 | 0.07 | 175,549.41 | 4,662,302.92 |
2/7/24 | 0.066 | 0.072 | 0.065 | 0.071 | 347,279.67 | 4,739,436.74 |
2/6/24 | 0.064 | 0.066 | 0.062 | 0.066 | 192,766.71 | 4,390,153.65 |
2/5/24 | 0.07 | 0.071 | 0.063 | 0.064 | 196,667.19 | 4,300,429.4 |
2/4/24 | 0.07 | 0.072 | 0.068 | 0.07 | 440,686.41 | 4,705,226.05 |
2/3/24 | 0.082 | 0.092 | 0.07 | 0.07 | 931,572.37 | 4,713,288.82 |
2/2/24 | 0.076 | 0.084 | 0.074 | 0.082 | 321,616.23 | 5,524,198.15 |
2/1/24 | 0.072 | 0.078 | 0.067 | 0.076 | 313,070.25 | 5,099,123.77 |
1/31/24 | 0.079 | 0.082 | 0.07 | 0.072 | 300,449.45 | 4,848,922.74 |
1/30/24 | 0.068 | 0.085 | 0.065 | 0.079 | 485,357.59 | 5,302,406.63 |