Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
5/2/24 | 0.123 | 0.13 | 0.12 | 0.126 | 14,274.87 | 6,121,625.42 |
5/1/24 | 0.123 | 0.126 | 0.102 | 0.123 | 51,288.88 | 5,956,721.8 |
4/30/24 | 0.139 | 0.142 | 0.118 | 0.123 | 13,506.74 | 5,978,812.2 |
4/29/24 | 0.134 | 0.14 | 0.124 | 0.139 | 14,347.7 | 6,765,949.33 |
4/28/24 | 0.132 | 0.135 | 0.132 | 0.134 | 4,880.61 | 6,501,729.76 |
4/27/24 | 0.131 | 0.133 | 0.127 | 0.132 | 5,257.14 | 6,391,759.53 |
4/26/24 | 0.133 | 0.136 | 0.131 | 0.131 | 5,440.33 | 6,352,209.63 |
4/25/24 | 0.136 | 0.14 | 0.128 | 0.133 | 14,437.76 | 6,444,482.12 |
4/24/24 | 0.157 | 0.157 | 0.131 | 0.136 | 35,609.06 | 6,584,092.54 |
4/23/24 | 0.154 | 0.16 | 0.143 | 0.157 | 22,551.79 | 7,595,137.53 |
4/22/24 | 0.136 | 0.161 | 0.135 | 0.154 | 35,306.98 | 7,471,256.97 |
4/21/24 | 0.134 | 0.137 | 0.13 | 0.136 | 10,686.77 | 6,599,671.71 |
4/20/24 | 0.127 | 0.135 | 0.126 | 0.134 | 3,413.24 | 6,492,387.55 |
4/19/24 | 0.128 | 0.132 | 0.122 | 0.127 | 3,904.08 | 6,175,208.31 |
4/18/24 | 0.121 | 0.129 | 0.12 | 0.128 | 6,049 | 6,197,223.05 |
4/17/24 | 0.122 | 0.128 | 0.119 | 0.121 | 16,705.15 | 5,863,470.21 |
4/16/24 | 0.121 | 0.124 | 0.116 | 0.122 | 11,454.9 | 5,923,770.56 |
4/15/24 | 0.133 | 0.141 | 0.121 | 0.121 | 28,334.69 | 5,893,139.36 |
4/14/24 | 0.119 | 0.136 | 0.109 | 0.133 | 43,724.46 | 6,467,078.4 |
4/13/24 | 0.141 | 0.149 | 0.112 | 0.119 | 34,545.36 | 5,777,325.49 |
4/12/24 | 0.17 | 0.174 | 0.127 | 0.141 | 51,462.25 | 6,848,976.47 |
4/11/24 | 0.169 | 0.175 | 0.165 | 0.17 | 22,579.1 | 8,258,739.84 |
4/10/24 | 0.166 | 0.172 | 0.158 | 0.169 | 36,898.23 | 8,192,028.42 |
4/9/24 | 0.176 | 0.176 | 0.165 | 0.166 | 26,920.68 | 8,054,850.28 |
4/8/24 | 0.173 | 0.178 | 0.165 | 0.176 | 16,285.12 | 8,526,829.75 |
4/7/24 | 0.178 | 0.191 | 0.165 | 0.172 | 35,404.42 | 8,345,311.3 |
4/6/24 | 0.172 | 0.189 | 0.17 | 0.178 | 48,297.07 | 8,645,268.95 |
4/5/24 | 0.163 | 0.178 | 0.161 | 0.172 | 49,150.94 | 8,362,452.01 |
4/4/24 | 0.151 | 0.165 | 0.149 | 0.163 | 20,879.75 | 7,915,783.25 |
4/3/24 | 0.156 | 0.163 | 0.147 | 0.151 | 70,004.8 | 7,318,791.25 |
4/2/24 | 0.17 | 0.171 | 0.142 | 0.156 | 65,505.68 | 7,554,383.43 |
4/1/24 | 0.183 | 0.188 | 0.163 | 0.17 | 45,199.42 | 8,267,181.06 |
3/31/24 | 0.185 | 0.188 | 0.173 | 0.183 | 63,851.33 | 8,858,965.26 |
3/30/24 | 0.179 | 0.189 | 0.177 | 0.185 | 34,891.48 | 8,959,686.51 |
3/29/24 | 0.183 | 0.19 | 0.176 | 0.179 | 53,347.3 | 8,674,182.71 |
3/28/24 | 0.185 | 0.192 | 0.172 | 0.183 | 74,064.77 | 9,241,526.89 |
3/27/24 | 0.195 | 0.204 | 0.174 | 0.185 | 204,096.36 | 9,358,432.89 |
3/26/24 | 0.216 | 0.223 | 0.181 | 0.195 | 191,629.64 | 9,827,858.4 |
3/25/24 | 0.219 | 0.229 | 0.212 | 0.216 | 63,517.12 | 10,897,624.43 |
3/24/24 | 0.209 | 0.227 | 0.202 | 0.219 | 59,318.2 | 11,048,378.75 |
3/23/24 | 0.202 | 0.219 | 0.197 | 0.209 | 69,414.38 | 10,535,489.51 |
3/22/24 | 0.203 | 0.216 | 0.193 | 0.202 | 89,715.23 | 10,186,215.31 |
3/21/24 | 0.188 | 0.217 | 0.188 | 0.203 | 148,129.64 | 10,256,892.49 |
3/20/24 | 0.172 | 0.203 | 0.169 | 0.188 | 86,518.96 | 9,488,010.01 |
3/19/24 | 0.187 | 0.204 | 0.163 | 0.172 | 99,926.51 | 7,896,594.32 |
3/18/24 | 0.201 | 0.215 | 0.175 | 0.187 | 106,713.93 | 8,619,495.27 |
3/17/24 | 0.174 | 0.202 | 0.171 | 0.201 | 41,668.37 | 9,261,623.09 |
3/16/24 | 0.197 | 0.211 | 0.162 | 0.174 | 109,741.52 | 7,980,374.64 |
3/15/24 | 0.214 | 0.218 | 0.18 | 0.196 | 162,294.82 | 9,034,313.88 |
3/14/24 | 0.26 | 0.277 | 0.184 | 0.214 | 675,127.99 | 9,860,203.09 |
3/13/24 | 0.213 | 0.265 | 0.213 | 0.26 | 165,489.26 | 11,959,461.71 |
3/12/24 | 0.219 | 0.239 | 0.202 | 0.213 | 120,221.7 | 9,812,646.21 |
3/11/24 | 0.229 | 0.239 | 0.212 | 0.219 | 114,177.84 | 10,066,476.7 |
3/10/24 | 0.24 | 0.248 | 0.224 | 0.229 | 56,583.21 | 10,509,004.95 |
3/9/24 | 0.233 | 0.259 | 0.23 | 0.24 | 98,408.43 | 10,984,468.4 |
3/8/24 | 0.235 | 0.247 | 0.215 | 0.233 | 94,971.46 | 10,680,450.09 |
3/7/24 | 0.224 | 0.245 | 0.213 | 0.235 | 77,008.16 | 10,768,754.26 |
3/6/24 | 0.21 | 0.229 | 0.197 | 0.224 | 114,035.8 | 10,227,158.76 |
3/5/24 | 0.251 | 0.252 | 0.196 | 0.208 | 309,363.45 | 9,519,600.59 |
3/4/24 | 0.274 | 0.294 | 0.233 | 0.251 | 107,695.89 | 11,477,552.01 |
3/3/24 | 0.273 | 0.293 | 0.251 | 0.274 | 84,576.65 | 12,511,912.1 |
3/2/24 | 0.229 | 0.276 | 0.225 | 0.273 | 102,359.34 | 12,444,738.65 |
3/1/24 | 0.219 | 0.229 | 0.212 | 0.229 | 50,114.37 | 10,414,772.44 |
2/29/24 | 0.226 | 0.234 | 0.212 | 0.219 | 62,453.17 | 9,934,366.03 |
2/28/24 | 0.239 | 0.253 | 0.213 | 0.226 | 250,076.06 | 10,277,297.36 |
2/27/24 | 0.26 | 0.26 | 0.221 | 0.239 | 95,536.26 | 10,860,810.72 |
2/26/24 | 0.196 | 0.262 | 0.19 | 0.26 | 212,534.18 | 11,787,684.69 |
2/25/24 | 0.196 | 0.201 | 0.187 | 0.196 | 52,341.6 | 8,874,269.71 |
2/24/24 | 0.184 | 0.213 | 0.177 | 0.196 | 92,984.08 | 8,853,139.7 |
2/23/24 | 0.183 | 0.184 | 0.17 | 0.184 | 139,875.39 | 8,307,586.98 |
2/22/24 | 0.182 | 0.187 | 0.179 | 0.183 | 88,380.55 | 8,254,783.91 |
2/21/24 | 0.188 | 0.194 | 0.173 | 0.182 | 75,808.67 | 8,183,889.81 |
2/20/24 | 0.195 | 0.204 | 0.184 | 0.188 | 103,040.16 | 8,475,639.33 |
2/19/24 | 0.187 | 0.196 | 0.183 | 0.195 | 100,315.51 | 8,764,432.7 |
2/18/24 | 0.195 | 0.205 | 0.184 | 0.187 | 115,795.43 | 8,380,741.13 |
2/17/24 | 0.199 | 0.222 | 0.194 | 0.195 | 82,490.56 | 8,748,517.13 |
2/16/24 | 0.23 | 0.231 | 0.194 | 0.199 | 60,674.63 | 8,929,293.35 |
2/15/24 | 0.232 | 0.233 | 0.201 | 0.23 | 131,072.09 | 10,290,516.69 |
2/14/24 | 0.204 | 0.238 | 0.195 | 0.232 | 303,680 | 10,321,303.99 |
2/13/24 | 0.207 | 0.225 | 0.202 | 0.204 | 101,076.03 | 9,090,989.72 |
2/12/24 | 0.202 | 0.216 | 0.192 | 0.207 | 89,691.27 | 9,200,015.73 |
2/11/24 | 0.205 | 0.22 | 0.2 | 0.202 | 31,266.09 | 8,974,440.32 |
2/10/24 | 0.21 | 0.218 | 0.202 | 0.205 | 22,872.25 | 9,083,091.63 |
2/9/24 | 0.209 | 0.23 | 0.198 | 0.21 | 142,045.02 | 9,298,199.92 |
2/8/24 | 0.23 | 0.241 | 0.196 | 0.209 | 270,303.75 | 9,258,311.2 |
2/7/24 | 0.237 | 0.237 | 0.209 | 0.23 | 90,727.8 | 10,146,848.14 |
2/6/24 | 0.246 | 0.251 | 0.229 | 0.236 | 70,952.1 | 10,418,758.45 |
2/5/24 | 0.236 | 0.254 | 0.235 | 0.246 | 57,703.03 | 10,854,265.67 |
2/4/24 | 0.249 | 0.254 | 0.236 | 0.236 | 109,371.1 | 10,407,474.25 |
2/3/24 | 0.251 | 0.255 | 0.246 | 0.247 | 58,173.42 | 10,874,540.08 |