Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
5/4/24 | 0.049 | 0.052 | 0.049 | 0.05 | 98,559.78 | 10,289,473.18 |
5/3/24 | 0.051 | 0.051 | 0.049 | 0.049 | 132,907 | 10,118,659.38 |
5/2/24 | 0.048 | 0.051 | 0.048 | 0.051 | 122,274.95 | 10,417,911.09 |
5/1/24 | 0.051 | 0.057 | 0.048 | 0.048 | 187,625.88 | 9,903,945.97 |
4/30/24 | 0.06 | 0.06 | 0.05 | 0.051 | 266,835.07 | 10,467,823.55 |
4/29/24 | 0.061 | 0.064 | 0.059 | 0.06 | 271,173.23 | 12,344,427.34 |
4/28/24 | 0.061 | 0.064 | 0.06 | 0.061 | 312,287.08 | 12,505,524.86 |
4/27/24 | 0.062 | 0.064 | 0.06 | 0.061 | 340,006.93 | 12,604,104.15 |
4/26/24 | 0.067 | 0.067 | 0.061 | 0.062 | 300,984.33 | 12,754,495.49 |
4/25/24 | 0.066 | 0.069 | 0.062 | 0.067 | 309,840.35 | 13,811,577.2 |
4/24/24 | 0.066 | 0.068 | 0.062 | 0.063 | 309,004.58 | 13,041,561.16 |
4/23/24 | 0.062 | 0.067 | 0.062 | 0.066 | 264,222.98 | 13,603,013.03 |
4/22/24 | 0.069 | 0.07 | 0.062 | 0.062 | 397,878.36 | 12,737,093.56 |
4/21/24 | 0.069 | 0.071 | 0.066 | 0.069 | 567,907.65 | 14,162,251.61 |
4/20/24 | 0.07 | 0.072 | 0.067 | 0.069 | 575,067.2 | 14,277,372.92 |
4/19/24 | 0.068 | 0.072 | 0.065 | 0.07 | 558,080.6 | 14,439,838.35 |
4/18/24 | 0.065 | 0.069 | 0.064 | 0.068 | 415,862.1 | 13,967,589.38 |
4/17/24 | 0.068 | 0.068 | 0.064 | 0.065 | 389,787 | 13,432,136.52 |
4/16/24 | 0.07 | 0.071 | 0.066 | 0.068 | 414,244.17 | 13,973,148.37 |
4/15/24 | 0.072 | 0.076 | 0.068 | 0.07 | 520,583.15 | 14,473,423.59 |
4/14/24 | 0.066 | 0.078 | 0.062 | 0.072 | 640,849.69 | 14,727,542.46 |
4/13/24 | 0.071 | 0.074 | 0.064 | 0.066 | 626,604.47 | 13,585,007.06 |
4/12/24 | 0.08 | 0.081 | 0.071 | 0.071 | 603,745.34 | 14,660,563.08 |
4/11/24 | 0.08 | 0.084 | 0.078 | 0.08 | 605,007.33 | 16,482,237.91 |
4/10/24 | 0.079 | 0.084 | 0.077 | 0.08 | 433,401.86 | 16,459,018.87 |
4/9/24 | 0.089 | 0.089 | 0.077 | 0.079 | 396,348.37 | 16,156,526.8 |
4/8/24 | 0.08 | 0.089 | 0.079 | 0.089 | 317,585.45 | 18,222,686.54 |
4/7/24 | 0.077 | 0.081 | 0.077 | 0.08 | 366,762.8 | 16,423,824.33 |
4/6/24 | 0.079 | 0.079 | 0.077 | 0.077 | 315,298.8 | 15,861,712.72 |
4/5/24 | 0.076 | 0.08 | 0.07 | 0.079 | 475,431.56 | 16,295,398.13 |
4/4/24 | 0.082 | 0.086 | 0.075 | 0.076 | 430,454.93 | 15,634,518.8 |
4/3/24 | 0.102 | 0.107 | 0.08 | 0.082 | 505,707.91 | 16,931,155.78 |
4/2/24 | 0.11 | 0.11 | 0.1 | 0.102 | 261,430.09 | 21,003,865.63 |
4/1/24 | 0.112 | 0.116 | 0.105 | 0.11 | 337,069.72 | 22,532,352.45 |
3/31/24 | 0.122 | 0.127 | 0.107 | 0.112 | 518,532.75 | 23,085,705.25 |
3/30/24 | 0.118 | 0.128 | 0.112 | 0.122 | 318,267.67 | 24,998,763.56 |
3/29/24 | 0.108 | 0.124 | 0.104 | 0.118 | 464,246.65 | 24,200,620.79 |
3/28/24 | 0.107 | 0.117 | 0.1 | 0.108 | 415,724.75 | 22,166,890.17 |
3/27/24 | 0.138 | 0.142 | 0.106 | 0.107 | 562,432.85 | 22,039,726.97 |
3/26/24 | 0.147 | 0.148 | 0.134 | 0.138 | 319,830.31 | 28,454,194.34 |
3/25/24 | 0.127 | 0.148 | 0.124 | 0.147 | 377,255.41 | 30,201,677.48 |
3/24/24 | 0.112 | 0.127 | 0.11 | 0.126 | 362,474.14 | 25,996,401.35 |
3/23/24 | 0.098 | 0.118 | 0.098 | 0.112 | 401,424.16 | 22,963,474.14 |
3/22/24 | 0.11 | 0.11 | 0.097 | 0.098 | 321,484.17 | 20,087,999.97 |
3/21/24 | 0.11 | 0.114 | 0.103 | 0.11 | 355,830.63 | 22,565,133.33 |
3/20/24 | 0.113 | 0.125 | 0.109 | 0.11 | 565,278.17 | 22,545,141.17 |
3/19/24 | 0.121 | 0.124 | 0.11 | 0.113 | 355,712.26 | 23,286,409.01 |
3/18/24 | 0.124 | 0.124 | 0.113 | 0.121 | 306,442.61 | 24,891,745.12 |
3/17/24 | 0.119 | 0.124 | 0.111 | 0.122 | 370,143.34 | 25,050,117.52 |
3/16/24 | 0.121 | 0.126 | 0.114 | 0.119 | 305,316.68 | 24,549,787.8 |
3/15/24 | 0.123 | 0.126 | 0.11 | 0.12 | 474,205.32 | 24,756,731.04 |
3/14/24 | 0.128 | 0.13 | 0.117 | 0.123 | 475,866.59 | 25,294,934.42 |
3/13/24 | 0.134 | 0.146 | 0.124 | 0.128 | 601,185.45 | 26,379,829.9 |
3/12/24 | 0.131 | 0.137 | 0.119 | 0.134 | 320,730.04 | 27,559,221.1 |
3/11/24 | 0.125 | 0.135 | 0.12 | 0.131 | 361,534.21 | 26,891,040.53 |
3/10/24 | 0.127 | 0.131 | 0.124 | 0.125 | 283,860.31 | 25,794,847.14 |
3/9/24 | 0.146 | 0.146 | 0.112 | 0.127 | 776,481.73 | 26,056,290.79 |
3/8/24 | 0.134 | 0.156 | 0.133 | 0.146 | 488,108.13 | 30,026,910.75 |
3/7/24 | 0.146 | 0.147 | 0.133 | 0.134 | 375,800.82 | 27,509,274.15 |
3/6/24 | 0.135 | 0.156 | 0.132 | 0.146 | 470,656.43 | 30,073,101.7 |
3/5/24 | 0.129 | 0.149 | 0.121 | 0.135 | 590,598.71 | 27,733,583.07 |
3/4/24 | 0.14 | 0.144 | 0.107 | 0.129 | 940,335.89 | 26,420,271.68 |
3/3/24 | 0.157 | 0.158 | 0.134 | 0.14 | 372,751.87 | 28,708,119.73 |
3/2/24 | 0.149 | 0.167 | 0.132 | 0.157 | 1,232,231.34 | 32,224,054.72 |
3/1/24 | 0.205 | 0.21 | 0.139 | 0.149 | 1,304,851.94 | 30,575,385.96 |
2/29/24 | 0.2 | 0.226 | 0.2 | 0.205 | 482,622.6 | 42,058,271.6 |
2/28/24 | 0.205 | 0.211 | 0.187 | 0.2 | 400,287.09 | 41,107,910.89 |
2/27/24 | 0.22 | 0.229 | 0.205 | 0.205 | 366,017.68 | 42,177,907.35 |
2/26/24 | 0.211 | 0.231 | 0.208 | 0.22 | 459,939.17 | 45,246,004.85 |
2/25/24 | 0.215 | 0.22 | 0.201 | 0.211 | 401,039.62 | 43,468,087.34 |
2/24/24 | 0.214 | 0.225 | 0.213 | 0.215 | 348,010.31 | 44,222,228.63 |
2/23/24 | 0.22 | 0.222 | 0.197 | 0.214 | 514,003.93 | 44,040,399.31 |
2/22/24 | 0.224 | 0.234 | 0.206 | 0.22 | 556,484.48 | 45,122,540.39 |
2/21/24 | 0.198 | 0.224 | 0.191 | 0.224 | 564,580.66 | 46,072,554.49 |
2/20/24 | 0.239 | 0.244 | 0.195 | 0.198 | 604,331.05 | 40,751,318.22 |
2/19/24 | 0.225 | 0.251 | 0.216 | 0.239 | 667,988.61 | 49,083,600.94 |
2/18/24 | 0.224 | 0.228 | 0.204 | 0.225 | 343,758.58 | 46,220,684.86 |
2/17/24 | 0.198 | 0.244 | 0.196 | 0.224 | 1,277,062.69 | 45,950,092.46 |
2/16/24 | 0.189 | 0.201 | 0.187 | 0.198 | 527,609.68 | 40,640,963.71 |
2/15/24 | 0.178 | 0.191 | 0.175 | 0.189 | 682,192.53 | 38,788,449.13 |
2/14/24 | 0.191 | 0.191 | 0.175 | 0.178 | 409,109.54 | 36,683,607.63 |
2/13/24 | 0.182 | 0.207 | 0.179 | 0.192 | 660,469.12 | 39,370,105.03 |
2/12/24 | 0.166 | 0.193 | 0.162 | 0.181 | 363,508.85 | 37,182,004.75 |
2/11/24 | 0.161 | 0.185 | 0.161 | 0.166 | 364,890.02 | 34,115,572.79 |
2/10/24 | 0.185 | 0.186 | 0.157 | 0.161 | 422,480.09 | 33,174,463.93 |
2/9/24 | 0.194 | 0.197 | 0.176 | 0.185 | 560,598.39 | 38,028,968.66 |
2/8/24 | 0.173 | 0.2 | 0.167 | 0.194 | 749,807.3 | 39,812,493.76 |
2/7/24 | 0.167 | 0.175 | 0.152 | 0.172 | 339,388.51 | 35,435,231.16 |
2/6/24 | 0.168 | 0.17 | 0.156 | 0.167 | 213,012.18 | 34,411,021.1 |
2/5/24 | 0.144 | 0.169 | 0.141 | 0.168 | 252,024.34 | 34,604,032.59 |