Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
5/2/24 | 0.093 | 0.095 | 0.093 | 0.095 | 23,851.59 | 1,743,014.53 |
5/1/24 | 0.096 | 0.096 | 0.091 | 0.093 | 26,697.98 | 1,716,204.48 |
4/30/24 | 0.1 | 0.1 | 0.093 | 0.096 | 27,796.27 | 1,769,655.17 |
4/29/24 | 0.104 | 0.105 | 0.098 | 0.1 | 25,607.66 | 1,837,513.64 |
4/28/24 | 0.097 | 0.125 | 0.097 | 0.104 | 89,895.48 | 1,919,388.66 |
4/27/24 | 0.095 | 0.098 | 0.093 | 0.097 | 24,365.93 | 1,786,314.24 |
4/26/24 | 0.095 | 0.097 | 0.095 | 0.095 | 22,490.57 | 1,750,247.05 |
4/25/24 | 0.097 | 0.097 | 0.092 | 0.095 | 25,694.01 | 1,746,897.72 |
4/24/24 | 0.099 | 0.1 | 0.096 | 0.097 | 23,118.39 | 1,774,414.21 |
4/23/24 | 0.097 | 0.099 | 0.096 | 0.099 | 35,318.69 | 1,812,133.31 |
4/22/24 | 0.098 | 0.098 | 0.097 | 0.097 | 29,306.44 | 1,780,053.17 |
4/21/24 | 0.099 | 0.1 | 0.097 | 0.098 | 25,997.71 | 1,797,891.68 |
4/20/24 | 0.098 | 0.101 | 0.095 | 0.098 | 27,313.86 | 1,809,405.72 |
4/19/24 | 0.099 | 0.099 | 0.096 | 0.098 | 26,602.85 | 1,795,749.39 |
4/18/24 | 0.101 | 0.176 | 0.098 | 0.099 | 578,196.23 | 1,815,982.18 |
4/17/24 | 0.101 | 0.102 | 0.095 | 0.101 | 68,289.55 | 1,847,225.77 |
4/16/24 | 0.097 | 0.101 | 0.095 | 0.101 | 40,030.72 | 1,852,222.84 |
4/15/24 | 0.097 | 0.098 | 0.095 | 0.096 | 24,373.99 | 1,773,030.31 |
4/14/24 | 0.097 | 0.098 | 0.094 | 0.097 | 34,451.97 | 1,773,579.89 |
4/13/24 | 0.104 | 0.106 | 0.093 | 0.097 | 23,789.09 | 1,790,791.35 |
4/12/24 | 0.111 | 0.114 | 0.103 | 0.104 | 21,188.19 | 1,918,334.66 |
4/11/24 | 0.116 | 0.119 | 0.108 | 0.11 | 21,640.62 | 2,025,433.19 |
4/10/24 | 0.115 | 0.119 | 0.112 | 0.116 | 21,952.18 | 2,126,646.6 |
4/9/24 | 0.119 | 0.124 | 0.113 | 0.114 | 22,823.9 | 2,097,105.65 |
4/8/24 | 0.112 | 0.12 | 0.111 | 0.119 | 24,138.7 | 2,185,100.92 |
4/7/24 | 0.111 | 0.112 | 0.109 | 0.112 | 26,217.98 | 2,051,049.2 |
4/6/24 | 0.107 | 0.111 | 0.107 | 0.111 | 24,803.89 | 2,031,124.31 |
4/5/24 | 0.109 | 0.11 | 0.105 | 0.107 | 27,523.74 | 1,968,234.33 |
4/4/24 | 0.109 | 0.113 | 0.109 | 0.109 | 27,811.63 | 2,011,983.22 |
4/3/24 | 0.108 | 0.111 | 0.107 | 0.109 | 25,601.08 | 2,006,927.55 |
4/2/24 | 0.115 | 0.115 | 0.107 | 0.108 | 24,468.16 | 1,977,824.74 |
4/1/24 | 0.12 | 0.12 | 0.114 | 0.115 | 27,751.07 | 2,108,810.05 |
3/31/24 | 0.114 | 0.121 | 0.114 | 0.12 | 22,061.76 | 2,210,024.64 |
3/30/24 | 0.117 | 0.117 | 0.114 | 0.114 | 25,047.11 | 2,098,897.38 |
3/29/24 | 0.117 | 0.119 | 0.115 | 0.117 | 26,992.47 | 2,153,220.04 |
3/28/24 | 0.114 | 0.12 | 0.113 | 0.117 | 38,890.47 | 2,143,154.37 |
3/27/24 | 0.118 | 0.122 | 0.113 | 0.114 | 42,928.01 | 2,103,098.92 |
3/26/24 | 0.119 | 0.123 | 0.118 | 0.118 | 37,558.37 | 2,175,711.11 |
3/25/24 | 0.115 | 0.122 | 0.114 | 0.119 | 41,918.67 | 2,183,481.41 |
3/24/24 | 0.113 | 0.116 | 0.111 | 0.115 | 38,643.41 | 2,118,071.54 |
3/23/24 | 0.111 | 0.115 | 0.11 | 0.113 | 38,776.18 | 2,068,223.46 |
3/22/24 | 0.118 | 0.12 | 0.11 | 0.111 | 40,835.94 | 2,031,638.56 |
3/21/24 | 0.118 | 0.12 | 0.116 | 0.118 | 37,080.31 | 2,167,593.51 |
3/20/24 | 0.105 | 0.122 | 0.1 | 0.119 | 50,040.47 | 2,178,513.58 |
3/19/24 | 0.111 | 0.112 | 0.104 | 0.105 | 44,765.37 | 1,931,738.38 |
3/18/24 | 0.123 | 0.124 | 0.108 | 0.111 | 65,245.63 | 2,046,118.48 |
3/17/24 | 0.129 | 0.129 | 0.123 | 0.123 | 46,636.69 | 2,266,073.42 |
3/16/24 | 0.134 | 0.137 | 0.125 | 0.129 | 39,944.75 | 2,367,689.28 |
3/15/24 | 0.142 | 0.142 | 0.132 | 0.134 | 39,694.9 | 2,471,312.74 |
3/14/24 | 0.155 | 0.156 | 0.138 | 0.142 | 67,573.73 | 2,611,997.27 |
3/13/24 | 0.154 | 0.159 | 0.154 | 0.155 | 38,618.81 | 2,854,033.43 |
3/12/24 | 0.153 | 0.16 | 0.151 | 0.154 | 50,229.65 | 2,829,124.32 |
3/11/24 | 0.149 | 0.157 | 0.146 | 0.153 | 47,415.34 | 2,813,379.33 |
3/10/24 | 0.15 | 0.151 | 0.146 | 0.149 | 36,083.43 | 2,734,984.39 |
3/9/24 | 0.156 | 0.157 | 0.148 | 0.15 | 41,470.36 | 2,762,460.37 |
3/8/24 | 0.148 | 0.157 | 0.147 | 0.156 | 41,576.43 | 2,874,591.22 |
3/7/24 | 0.147 | 0.151 | 0.146 | 0.148 | 42,612.4 | 2,728,578.76 |
3/6/24 | 0.133 | 0.153 | 0.131 | 0.147 | 48,183.02 | 2,698,792.21 |
3/5/24 | 0.145 | 0.156 | 0.132 | 0.133 | 71,455.09 | 2,448,067.87 |
3/4/24 | 0.145 | 0.146 | 0.14 | 0.145 | 37,756.53 | 2,664,430.5 |
3/3/24 | 0.137 | 0.146 | 0.136 | 0.145 | 36,135.15 | 2,665,000.38 |
3/2/24 | 0.139 | 0.14 | 0.136 | 0.137 | 35,850.3 | 2,515,093.57 |
3/1/24 | 0.137 | 0.142 | 0.136 | 0.139 | 38,071.15 | 2,552,921.48 |
2/29/24 | 0.137 | 0.143 | 0.135 | 0.137 | 36,773.89 | 2,520,129.18 |
2/28/24 | 0.134 | 0.144 | 0.132 | 0.136 | 38,528.69 | 2,504,090.75 |
2/27/24 | 0.143 | 0.144 | 0.134 | 0.134 | 50,676.5 | 2,461,206.14 |
2/26/24 | 0.144 | 0.152 | 0.142 | 0.143 | 59,695.37 | 2,626,411.35 |
2/25/24 | 0.14 | 0.144 | 0.138 | 0.143 | 35,409.79 | 2,633,541.17 |
2/24/24 | 0.137 | 0.144 | 0.137 | 0.14 | 36,629.12 | 2,569,853.43 |
2/23/24 | 0.141 | 0.141 | 0.136 | 0.137 | 33,360.38 | 2,516,722.72 |
2/22/24 | 0.144 | 0.164 | 0.14 | 0.141 | 52,577.62 | 2,585,875 |
2/21/24 | 0.149 | 0.149 | 0.142 | 0.144 | 30,000.09 | 2,641,279.09 |
2/20/24 | 0.151 | 0.152 | 0.144 | 0.149 | 44,845.88 | 2,720,733.32 |
2/19/24 | 0.147 | 0.152 | 0.145 | 0.151 | 36,900.22 | 2,764,946.87 |
2/18/24 | 0.143 | 0.149 | 0.142 | 0.147 | 34,251.97 | 2,687,249.27 |
2/17/24 | 0.147 | 0.148 | 0.142 | 0.143 | 37,289.69 | 2,617,043.46 |
2/16/24 | 0.15 | 0.156 | 0.146 | 0.147 | 37,238.81 | 2,684,461.59 |
2/15/24 | 0.151 | 0.152 | 0.146 | 0.15 | 38,872.34 | 2,742,719.1 |
2/14/24 | 0.136 | 0.152 | 0.134 | 0.151 | 45,495.25 | 2,763,789.5 |
2/13/24 | 0.146 | 0.149 | 0.136 | 0.136 | 63,071.81 | 2,489,514.55 |
2/12/24 | 0.138 | 0.156 | 0.135 | 0.146 | 39,163.17 | 2,670,110.07 |
2/11/24 | 0.135 | 0.139 | 0.135 | 0.138 | 34,773.42 | 2,515,210.99 |
2/10/24 | 0.138 | 0.139 | 0.135 | 0.135 | 35,193.28 | 2,476,229.4 |
2/9/24 | 0.135 | 0.14 | 0.134 | 0.139 | 35,347.62 | 2,533,931.23 |
2/8/24 | 0.133 | 0.136 | 0.133 | 0.135 | 34,675.75 | 2,465,692.75 |
2/7/24 | 0.133 | 0.134 | 0.132 | 0.133 | 26,918.76 | 2,439,346.28 |
2/6/24 | 0.13 | 0.134 | 0.13 | 0.133 | 34,087.94 | 2,427,953.31 |
2/5/24 | 0.129 | 0.131 | 0.128 | 0.13 | 34,255.86 | 2,375,208.29 |
2/4/24 | 0.129 | 0.133 | 0.128 | 0.129 | 35,488.47 | 2,366,509.93 |
2/3/24 | 0.129 | 0.13 | 0.129 | 0.129 | 35,841.47 | 2,363,849.54 |