Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
4/25/24 | 0.166 | 0.17 | 0.158 | 0.16 | 131,312.17 | 3,225,135.64 |
4/24/24 | 0.162 | 0.167 | 0.162 | 0.166 | 156,938.6 | 3,354,427.1 |
4/23/24 | 0.163 | 0.166 | 0.161 | 0.162 | 122,491.86 | 3,271,524.12 |
4/22/24 | 0.162 | 0.166 | 0.16 | 0.163 | 125,552.81 | 3,295,130.47 |
4/21/24 | 0.163 | 0.166 | 0.158 | 0.162 | 153,619.26 | 3,264,303.19 |
4/20/24 | 0.157 | 0.166 | 0.154 | 0.163 | 238,045.82 | 3,288,149.08 |
4/19/24 | 0.162 | 0.163 | 0.149 | 0.157 | 202,442.89 | 3,168,781.52 |
4/18/24 | 0.164 | 0.173 | 0.159 | 0.162 | 168,706.66 | 3,267,795.12 |
4/17/24 | 0.165 | 0.177 | 0.161 | 0.164 | 134,743.09 | 3,318,576.34 |
4/16/24 | 0.158 | 0.169 | 0.154 | 0.165 | 185,265.55 | 3,343,724.75 |
4/15/24 | 0.158 | 0.168 | 0.152 | 0.158 | 248,490.41 | 3,188,732.53 |
4/14/24 | 0.155 | 0.183 | 0.147 | 0.158 | 290,200.79 | 3,195,116.76 |
4/13/24 | 0.168 | 0.172 | 0.153 | 0.155 | 191,641.24 | 3,138,787.62 |
4/12/24 | 0.205 | 0.206 | 0.158 | 0.168 | 209,226.58 | 3,392,936.16 |
4/11/24 | 0.214 | 0.217 | 0.201 | 0.205 | 156,864.5 | 4,142,816.27 |
4/10/24 | 0.207 | 0.218 | 0.206 | 0.214 | 135,807.57 | 4,334,409.53 |
4/9/24 | 0.216 | 0.219 | 0.206 | 0.207 | 134,547.84 | 4,184,880.23 |
4/8/24 | 0.212 | 0.225 | 0.21 | 0.216 | 432,247.58 | 4,370,165.91 |
4/7/24 | 0.207 | 0.218 | 0.204 | 0.212 | 155,269.89 | 4,292,403.27 |
4/6/24 | 0.207 | 0.209 | 0.202 | 0.207 | 169,291.22 | 4,178,923.22 |
4/5/24 | 0.218 | 0.226 | 0.205 | 0.207 | 279,961.91 | 4,186,769.27 |
4/4/24 | 0.208 | 0.222 | 0.206 | 0.218 | 170,308.45 | 4,397,122.07 |
4/3/24 | 0.207 | 0.218 | 0.206 | 0.208 | 176,268.79 | 4,201,563.23 |
4/2/24 | 0.218 | 0.229 | 0.206 | 0.207 | 235,027.35 | 4,187,391.36 |
3/31/24 | 0.224 | 0.236 | 0.221 | 0.228 | 192,983.98 | 4,609,228.05 |
3/29/24 | 0.232 | 0.26 | 0.225 | 0.233 | 326,995.33 | 4,718,897.82 |
3/28/24 | 0.224 | 0.237 | 0.22 | 0.232 | 283,337.68 | 4,688,698.74 |
3/27/24 | 0.239 | 0.298 | 0.223 | 0.224 | 838,303.16 | 4,533,326.71 |
3/26/24 | 0.251 | 0.255 | 0.239 | 0.239 | 209,448.43 | 4,828,747.41 |
3/25/24 | 0.248 | 0.259 | 0.247 | 0.251 | 217,514.21 | 5,072,823.17 |
3/24/24 | 0.244 | 0.264 | 0.232 | 0.248 | 240,016.71 | 5,009,301.76 |
3/23/24 | 0.216 | 0.245 | 0.216 | 0.244 | 226,951.57 | 4,923,169.15 |
3/21/24 | 0.213 | 0.267 | 0.208 | 0.246 | 427,392.69 | 4,978,206.35 |
3/20/24 | 0.189 | 0.213 | 0.184 | 0.213 | 234,891.89 | 4,300,412.83 |
3/19/24 | 0.209 | 0.212 | 0.183 | 0.189 | 231,430.76 | 3,823,338.24 |
3/18/24 | 0.212 | 0.219 | 0.206 | 0.209 | 245,346.93 | 4,228,750.2 |
3/17/24 | 0.21 | 0.227 | 0.207 | 0.215 | 268,156.34 | 4,337,105.76 |
3/16/24 | 0.236 | 0.264 | 0.209 | 0.21 | 460,023.9 | 4,234,836.53 |
3/15/24 | 0.247 | 0.252 | 0.219 | 0.236 | 288,051.94 | 4,767,568.25 |
3/14/24 | 0.26 | 0.303 | 0.242 | 0.247 | 626,793.44 | 4,996,045.45 |
3/13/24 | 0.269 | 0.279 | 0.251 | 0.26 | 289,430.03 | 5,252,802.47 |
3/12/24 | 0.281 | 0.293 | 0.267 | 0.269 | 322,308.04 | 5,442,665.24 |
3/11/24 | 0.278 | 0.286 | 0.271 | 0.28 | 309,166.25 | 5,661,129.16 |
3/10/24 | 0.275 | 0.284 | 0.271 | 0.278 | 255,275.68 | 5,620,738.45 |
3/9/24 | 0.282 | 0.29 | 0.272 | 0.275 | 300,263.77 | 5,559,903 |
3/7/24 | 0.304 | 0.311 | 0.292 | 0.295 | 370,651.93 | 5,967,972.91 |
3/6/24 | 0.277 | 0.368 | 0.277 | 0.304 | 976,722.26 | 6,144,399.39 |
3/4/24 | 0.18 | 0.485 | 0.18 | 0.37 | 5,878,834.64 | 7,487,125.59 |
3/3/24 | 0.173 | 0.189 | 0.17 | 0.18 | 238,242.03 | 3,642,153.92 |
3/2/24 | 0.174 | 0.176 | 0.164 | 0.173 | 260,761.92 | 3,498,821.07 |
3/1/24 | 0.154 | 0.178 | 0.151 | 0.174 | 341,449.29 | 3,512,738.22 |
2/29/24 | 0.151 | 0.157 | 0.149 | 0.154 | 223,468.38 | 3,108,464.89 |
2/28/24 | 0.158 | 0.16 | 0.147 | 0.151 | 264,704.74 | 3,060,863.1 |
2/25/24 | 0.156 | 0.158 | 0.148 | 0.15 | 136,063.27 | 3,033,251.39 |
2/22/24 | 0.161 | 0.161 | 0.15 | 0.15 | 192,843.84 | 3,036,616.08 |
2/21/24 | 0.155 | 0.165 | 0.147 | 0.161 | 316,270.6 | 3,254,020.87 |
2/19/24 | 0.137 | 0.189 | 0.133 | 0.172 | 438,268.87 | 3,484,993.45 |
2/15/24 | 0.136 | 0.139 | 0.129 | 0.131 | 176,721.69 | 2,642,560.43 |
2/14/24 | 0.136 | 0.139 | 0.134 | 0.136 | 136,572.23 | 2,758,636.23 |
2/4/24 | 0.15 | 0.151 | 0.147 | 0.148 | 160,059.46 | 2,989,365.33 |
1/31/24 | 0.161 | 0.161 | 0.153 | 0.153 | 153,631.71 | 3,101,656.23 |
1/28/24 | 0.158 | 0.171 | 0.157 | 0.16 | 212,765.2 | 3,228,282.34 |
5/28/23 | 0.086 | 0.092 | 0.086 | 0.092 | 82,844.09 | 0 |
4/30/23 | 0.088 | 0.089 | 0.086 | 0.086 | 358,355.74 | 0 |
4/29/23 | 0.088 | 0.089 | 0.087 | 0.088 | 305,236.42 | 0 |
4/28/23 | 0.089 | 0.089 | 0.087 | 0.088 | 554,791.01 | 0 |
4/27/23 | 0.093 | 0.095 | 0.089 | 0.089 | 550,802.24 | 0 |
4/26/23 | 0.09 | 0.098 | 0.087 | 0.093 | 642,925.07 | 0 |
4/25/23 | 0.11 | 0.111 | 0.09 | 0.09 | 862,520.48 | 0 |
4/24/23 | 0.091 | 0.113 | 0.086 | 0.11 | 881,632.87 | 0 |
4/23/23 | 0.077 | 0.119 | 0.076 | 0.091 | 1,048,560.1 | 0 |
4/22/23 | 0.074 | 0.079 | 0.074 | 0.077 | 589,053.44 | 0 |
4/21/23 | 0.077 | 0.078 | 0.073 | 0.074 | 708,586.43 | 0 |
4/20/23 | 0.073 | 0.082 | 0.073 | 0.077 | 821,109.48 | 0 |
4/19/23 | 0.079 | 0.082 | 0.073 | 0.073 | 870,811.35 | 0 |
4/18/23 | 0.072 | 0.081 | 0.071 | 0.079 | 840,286.35 | 0 |
4/17/23 | 0.074 | 0.074 | 0.072 | 0.072 | 720,103.13 | 0 |
4/16/23 | 0.075 | 0.076 | 0.073 | 0.075 | 647,592.22 | 0 |
4/15/23 | 0.077 | 0.077 | 0.075 | 0.075 | 409,213.52 | 0 |
4/14/23 | 0.07 | 0.081 | 0.068 | 0.077 | 730,918.03 | 0 |
4/13/23 | 0.068 | 0.071 | 0.067 | 0.07 | 560,332.77 | 0 |
4/12/23 | 0.069 | 0.07 | 0.067 | 0.068 | 763,666.1 | 0 |
4/11/23 | 0.076 | 0.079 | 0.066 | 0.069 | 916,075.07 | 0 |
4/10/23 | 0.068 | 0.076 | 0.067 | 0.076 | 874,344.48 | 0 |
4/9/23 | 0.07 | 0.07 | 0.068 | 0.068 | 869,529.15 | 0 |
4/8/23 | 0.068 | 0.072 | 0.068 | 0.07 | 878,508.56 | 0 |
4/7/23 | 0.067 | 0.069 | 0.067 | 0.068 | 908,459.4 | 0 |
4/6/23 | 0.071 | 0.071 | 0.066 | 0.067 | 905,693.78 | 0 |
4/5/23 | 0.07 | 0.073 | 0.069 | 0.071 | 974,047.27 | 0 |
4/4/23 | 0.066 | 0.071 | 0.065 | 0.07 | 943,824.08 | 0 |