Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
5/5/24 | 0.079 | 0.08 | 0.078 | 0.079 | 0 | 8,959,816.35 |
5/4/24 | 0.078 | 0.08 | 0.078 | 0.079 | 0 | 8,934,103.12 |
5/3/24 | 0.073 | 0.078 | 0.073 | 0.078 | 0 | 8,791,015.45 |
5/2/24 | 0.072 | 0.074 | 0.071 | 0.073 | 0 | 8,269,062.63 |
5/1/24 | 0.075 | 0.075 | 0.07 | 0.072 | 0 | 8,138,350.22 |
4/30/24 | 0.079 | 0.08 | 0.073 | 0.075 | 0 | 8,497,265.53 |
4/29/24 | 0.078 | 0.08 | 0.077 | 0.079 | 0 | 8,922,900.99 |
4/28/24 | 0.079 | 0.08 | 0.078 | 0.078 | 0 | 8,828,586.01 |
4/27/24 | 0.079 | 0.079 | 0.078 | 0.079 | 0 | 8,866,647.69 |
4/26/24 | 0.08 | 0.08 | 0.079 | 0.079 | 0 | 8,915,930.43 |
4/25/24 | 0.08 | 0.081 | 0.078 | 0.08 | 0 | 9,022,774.97 |
4/24/24 | 0.082 | 0.083 | 0.079 | 0.08 | 0 | 8,988,958.8 |
4/23/24 | 0.083 | 0.083 | 0.082 | 0.082 | 101.28 | 9,285,922.52 |
4/22/24 | 0.081 | 0.083 | 0.08 | 0.083 | 0 | 9,351,230.87 |
4/21/24 | 0.08 | 0.081 | 0.08 | 0.081 | 0 | 9,081,008.4 |
4/20/24 | 0.079 | 0.081 | 0.078 | 0.08 | 0 | 9,076,810.49 |
4/19/24 | 0.079 | 0.081 | 0.074 | 0.079 | 0 | 8,929,536.08 |
4/18/24 | 0.076 | 0.079 | 0.075 | 0.079 | 0 | 8,880,538.19 |
4/17/24 | 0.079 | 0.08 | 0.074 | 0.076 | 0 | 8,565,710.03 |
4/16/24 | 0.079 | 0.08 | 0.077 | 0.079 | 0 | 8,910,477.15 |
4/15/24 | 0.082 | 0.083 | 0.078 | 0.079 | 0 | 8,871,937.9 |
4/14/24 | 0.079 | 0.082 | 0.077 | 0.082 | 0 | 9,198,639.18 |
4/13/24 | 0.083 | 0.084 | 0.076 | 0.079 | 0 | 8,963,363.9 |
4/12/24 | 0.087 | 0.088 | 0.081 | 0.083 | 0 | 9,401,241.29 |
4/11/24 | 0.088 | 0.088 | 0.086 | 0.087 | 0 | 9,802,092.49 |
4/10/24 | 0.086 | 0.088 | 0.084 | 0.088 | 0 | 9,874,183.82 |
4/9/24 | 0.089 | 0.089 | 0.085 | 0.086 | 0 | 9,667,095.84 |
4/8/24 | 0.086 | 0.09 | 0.086 | 0.089 | 0 | 10,016,344.68 |
4/7/24 | 0.086 | 0.087 | 0.085 | 0.086 | 0 | 9,706,015.82 |
4/6/24 | 0.086 | 0.086 | 0.084 | 0.086 | 639.63 | 9,648,768 |
4/5/24 | 0.087 | 0.087 | 0.084 | 0.086 | 843.5 | 9,723,270.93 |
4/4/24 | 0.084 | 0.088 | 0.083 | 0.087 | 0 | 9,802,677.89 |
4/3/24 | 0.081 | 0.084 | 0.08 | 0.084 | 865.94 | 9,465,763.16 |
4/2/24 | 0.086 | 0.086 | 0.08 | 0.081 | 0 | 9,150,535.27 |
4/1/24 | 0.088 | 0.088 | 0.085 | 0.086 | 0 | 9,750,099.34 |
3/31/24 | 0.088 | 0.089 | 0.087 | 0.088 | 148.62 | 9,975,710.88 |
3/30/24 | 0.089 | 0.089 | 0.088 | 0.088 | 0 | 9,978,094.6 |
3/29/24 | 0.09 | 0.09 | 0.088 | 0.089 | 0 | 10,006,941.58 |
3/28/24 | 0.088 | 0.091 | 0.088 | 0.09 | 898.5 | 10,130,270.75 |
3/27/24 | 0.089 | 0.091 | 0.087 | 0.088 | 0 | 9,958,944.92 |
3/26/24 | 0.089 | 0.091 | 0.088 | 0.089 | 0 | 10,029,017.58 |
3/25/24 | 0.085 | 0.09 | 0.084 | 0.089 | 0 | 10,012,273.29 |
3/24/24 | 0.081 | 0.086 | 0.081 | 0.085 | 0 | 9,629,170.19 |
3/23/24 | 0.081 | 0.084 | 0.08 | 0.081 | 0 | 9,173,581.32 |
3/22/24 | 0.083 | 0.085 | 0.079 | 0.081 | 0 | 9,108,347.84 |
3/21/24 | 0.086 | 0.086 | 0.082 | 0.083 | 0 | 9,374,392.86 |
3/20/24 | 0.079 | 0.086 | 0.077 | 0.086 | 0 | 9,725,005.04 |
3/19/24 | 0.086 | 0.086 | 0.078 | 0.079 | 0 | 8,893,299.19 |
3/18/24 | 0.087 | 0.087 | 0.085 | 0.086 | 0 | 9,690,387.45 |
3/17/24 | 0.083 | 0.087 | 0.082 | 0.087 | 0 | 9,797,881.11 |
3/16/24 | 0.088 | 0.089 | 0.082 | 0.083 | 0 | 9,361,661.26 |
3/15/24 | 0.091 | 0.092 | 0.084 | 0.088 | 0 | 9,949,729.07 |
3/14/24 | 0.093 | 0.094 | 0.087 | 0.091 | 0 | 10,237,206.35 |
3/13/24 | 0.089 | 0.093 | 0.089 | 0.093 | 831.88 | 10,474,120.6 |
3/12/24 | 0.089 | 0.09 | 0.086 | 0.089 | 0 | 9,993,488.17 |
3/11/24 | 0.086 | 0.09 | 0.084 | 0.089 | 0 | 10,082,956.92 |
3/10/24 | 0.085 | 0.087 | 0.085 | 0.086 | 0 | 9,649,702.42 |
3/9/24 | 0.085 | 0.085 | 0.084 | 0.085 | 0 | 9,578,700.99 |
3/8/24 | 0.083 | 0.086 | 0.082 | 0.085 | 0 | 9,558,491.22 |
3/7/24 | 0.082 | 0.084 | 0.081 | 0.083 | 140.33 | 9,365,338.61 |
3/6/24 | 0.079 | 0.084 | 0.078 | 0.082 | 0 | 9,241,873.64 |
3/5/24 | 0.086 | 0.087 | 0.075 | 0.079 | 2.38 | 8,933,305.53 |
3/4/24 | 0.08 | 0.086 | 0.079 | 0.086 | 0 | 9,719,160.53 |
3/3/24 | 0.078 | 0.08 | 0.077 | 0.08 | 0 | 8,969,776.64 |
3/2/24 | 0.079 | 0.079 | 0.078 | 0.078 | 0 | 8,813,389.94 |
3/1/24 | 0.077 | 0.079 | 0.077 | 0.079 | 0 | 8,873,290.34 |
2/29/24 | 0.079 | 0.08 | 0.076 | 0.077 | 0 | 8,715,350.61 |
2/28/24 | 0.072 | 0.08 | 0.071 | 0.079 | 0 | 8,884,589.83 |
2/27/24 | 0.069 | 0.072 | 0.069 | 0.072 | 0 | 8,103,542.53 |
2/26/24 | 0.065 | 0.069 | 0.064 | 0.069 | 893.07 | 7,747,273.28 |
2/25/24 | 0.065 | 0.065 | 0.065 | 0.065 | 0 | 7,353,613.04 |
2/24/24 | 0.064 | 0.065 | 0.064 | 0.065 | 0 | 7,326,392.38 |
2/23/24 | 0.065 | 0.065 | 0.064 | 0.064 | 0 | 7,213,977.69 |
2/22/24 | 0.065 | 0.066 | 0.064 | 0.065 | 0 | 7,289,308.18 |
2/21/24 | 0.066 | 0.066 | 0.064 | 0.065 | 0 | 7,367,842.49 |
2/20/24 | 0.065 | 0.067 | 0.064 | 0.066 | 0 | 7,429,200.76 |
2/19/24 | 0.066 | 0.066 | 0.065 | 0.065 | 0 | 7,351,157.03 |
2/18/24 | 0.065 | 0.066 | 0.065 | 0.066 | 0 | 7,402,835.18 |
2/17/24 | 0.066 | 0.066 | 0.064 | 0.065 | 716.38 | 7,343,874.3 |
2/16/24 | 0.065 | 0.066 | 0.065 | 0.066 | 0 | 7,414,566.68 |
2/15/24 | 0.065 | 0.067 | 0.065 | 0.065 | 0 | 7,379,165.85 |
2/14/24 | 0.063 | 0.065 | 0.062 | 0.065 | 0 | 7,363,270.7 |
2/13/24 | 0.063 | 0.063 | 0.061 | 0.063 | 0 | 7,068,055.98 |
2/12/24 | 0.061 | 0.063 | 0.06 | 0.063 | 0 | 7,107,166.28 |
2/11/24 | 0.06 | 0.061 | 0.06 | 0.061 | 0 | 6,859,673.77 |
2/10/24 | 0.058 | 0.061 | 0.058 | 0.06 | 601.96 | 6,788,249.73 |
2/9/24 | 0.056 | 0.06 | 0.056 | 0.058 | 0 | 6,593,112.6 |
2/8/24 | 0.055 | 0.057 | 0.055 | 0.056 | 0 | 6,335,208.98 |
2/7/24 | 0.053 | 0.055 | 0.053 | 0.055 | 0 | 6,194,263.82 |
2/6/24 | 0.053 | 0.054 | 0.053 | 0.053 | 0 | 6,026,148.52 |