Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
5/4/24 | 0.104 | 0.118 | 0.103 | 0.11 | 115,207.77 | 64,057,582.27 |
5/3/24 | 0.073 | 0.102 | 0.072 | 0.099 | 234,899.07 | 57,429,007.85 |
5/2/24 | 0.064 | 0.083 | 0.064 | 0.073 | 202,274.11 | 42,185,834.15 |
5/1/24 | 0.07 | 0.072 | 0.064 | 0.064 | 137,748.36 | 37,282,855.84 |
4/30/24 | 0.073 | 0.078 | 0.063 | 0.07 | 184,117.13 | 40,663,527.73 |
4/29/24 | 0.08 | 0.082 | 0.072 | 0.073 | 189,391.98 | 42,295,183.05 |
4/28/24 | 0.082 | 0.085 | 0.077 | 0.08 | 89,294.78 | 46,419,996.95 |
4/27/24 | 0.088 | 0.088 | 0.082 | 0.082 | 69,311.61 | 47,682,404.53 |
4/26/24 | 0.104 | 0.104 | 0.068 | 0.088 | 764,613.33 | 51,232,624.42 |
4/25/24 | 0.104 | 0.106 | 0.104 | 0.104 | 19,829.38 | 60,465,169.37 |
4/24/24 | 0.107 | 0.112 | 0.105 | 0.105 | 82,839.14 | 60,806,501.91 |
4/23/24 | 0.107 | 0.11 | 0.105 | 0.107 | 80,362 | 62,106,653.54 |
4/22/24 | 0.097 | 0.108 | 0.097 | 0.107 | 72,684.09 | 62,329,345.32 |
4/21/24 | 0.102 | 0.102 | 0.097 | 0.097 | 45,613.6 | 56,573,944.06 |
4/20/24 | 0.103 | 0.104 | 0.101 | 0.102 | 58,368.35 | 59,315,812.6 |
4/19/24 | 0.089 | 0.104 | 0.086 | 0.103 | 133,829.6 | 59,768,223.65 |
4/18/24 | 0.089 | 0.091 | 0.088 | 0.089 | 41,945.09 | 51,752,863.8 |
4/17/24 | 0.097 | 0.097 | 0.086 | 0.089 | 187,283.84 | 51,555,587.35 |
4/16/24 | 0.1 | 0.1 | 0.096 | 0.097 | 84,919.05 | 56,171,422.51 |
4/15/24 | 0.101 | 0.105 | 0.099 | 0.1 | 120,716.57 | 57,999,170.43 |
4/14/24 | 0.096 | 0.101 | 0.093 | 0.101 | 135,765.03 | 58,404,553.54 |
4/13/24 | 0.113 | 0.113 | 0.095 | 0.096 | 202,533.08 | 55,905,616.39 |
4/12/24 | 0.121 | 0.121 | 0.113 | 0.113 | 93,397.48 | 65,526,145.82 |
4/11/24 | 0.122 | 0.124 | 0.12 | 0.121 | 28,970.96 | 70,002,140.09 |
4/10/24 | 0.121 | 0.123 | 0.121 | 0.122 | 23,612.11 | 71,001,305.45 |
4/9/24 | 0.13 | 0.133 | 0.121 | 0.121 | 140,031.62 | 70,179,260.43 |
4/8/24 | 0.114 | 0.129 | 0.114 | 0.129 | 148,553.97 | 74,804,435.56 |
4/7/24 | 0.113 | 0.114 | 0.112 | 0.114 | 26,222.42 | 66,333,299.77 |
4/6/24 | 0.115 | 0.115 | 0.113 | 0.113 | 20,828.78 | 65,688,721.25 |
4/5/24 | 0.115 | 0.115 | 0.113 | 0.115 | 30,860.87 | 66,733,014.68 |
4/4/24 | 0.121 | 0.122 | 0.113 | 0.115 | 111,838.73 | 66,564,976.1 |
4/3/24 | 0.12 | 0.122 | 0.12 | 0.121 | 21,527.91 | 70,326,922.32 |
4/2/24 | 0.122 | 0.122 | 0.119 | 0.12 | 42,521.55 | 69,875,603.57 |
4/1/24 | 0.119 | 0.127 | 0.118 | 0.122 | 111,184.56 | 70,877,472.69 |
3/31/24 | 0.122 | 0.123 | 0.119 | 0.119 | 43,289.08 | 69,318,821.18 |
3/30/24 | 0.121 | 0.123 | 0.12 | 0.122 | 39,724.44 | 70,861,087.45 |
3/29/24 | 0.12 | 0.121 | 0.119 | 0.121 | 48,076.01 | 70,116,149.37 |
3/28/24 | 0.122 | 0.129 | 0.12 | 0.12 | 116,238.87 | 69,570,396.53 |
3/27/24 | 0.121 | 0.127 | 0.121 | 0.122 | 105,142.89 | 70,735,067.8 |
3/26/24 | 0.116 | 0.122 | 0.116 | 0.121 | 61,177.14 | 70,179,637.96 |
3/25/24 | 0.104 | 0.116 | 0.101 | 0.116 | 164,437.87 | 67,531,396.86 |
3/24/24 | 0.117 | 0.117 | 0.102 | 0.104 | 534,973.59 | 60,480,475.3 |
3/23/24 | 0.118 | 0.119 | 0.117 | 0.117 | 24,876.63 | 67,931,394.63 |
3/22/24 | 0.122 | 0.123 | 0.118 | 0.118 | 48,857.68 | 68,325,854.56 |
3/21/24 | 0.113 | 0.127 | 0.112 | 0.122 | 130,181.02 | 70,832,354.07 |
3/20/24 | 0.111 | 0.113 | 0.107 | 0.113 | 103,201.34 | 65,690,338.01 |
3/19/24 | 0.131 | 0.131 | 0.111 | 0.111 | 125,839.92 | 64,436,834.36 |
3/18/24 | 0.142 | 0.142 | 0.131 | 0.131 | 85,384.66 | 76,283,172.49 |
3/17/24 | 0.143 | 0.144 | 0.138 | 0.142 | 60,868.75 | 82,423,491.04 |
3/16/24 | 0.15 | 0.15 | 0.143 | 0.143 | 93,469.23 | 83,162,046.83 |
3/15/24 | 0.146 | 0.152 | 0.139 | 0.15 | 159,799.4 | 86,965,079.68 |
3/14/24 | 0.157 | 0.157 | 0.144 | 0.146 | 62,272.8 | 84,581,232.15 |
3/13/24 | 0.152 | 0.157 | 0.15 | 0.157 | 67,248.07 | 91,040,643.5 |
3/12/24 | 0.157 | 0.157 | 0.151 | 0.152 | 62,052.72 | 88,095,018.96 |
3/11/24 | 0.153 | 0.16 | 0.152 | 0.157 | 143,919.19 | 91,040,115.1 |
3/10/24 | 0.155 | 0.156 | 0.146 | 0.153 | 24,567.25 | 88,788,212.56 |
3/9/24 | 0.153 | 0.155 | 0.152 | 0.155 | 24,271.7 | 89,821,490.53 |
3/8/24 | 0.149 | 0.16 | 0.149 | 0.153 | 140,157.42 | 88,872,960.15 |
3/7/24 | 0.128 | 0.152 | 0.126 | 0.149 | 174,590.78 | 86,682,313.9 |
3/6/24 | 0.117 | 0.128 | 0.116 | 0.128 | 73,838.91 | 74,190,465.94 |
3/5/24 | 0.12 | 0.125 | 0.114 | 0.117 | 83,017.44 | 67,724,644.91 |
3/4/24 | 0.12 | 0.122 | 0.117 | 0.12 | 57,750.77 | 69,655,543.47 |
3/3/24 | 0.121 | 0.122 | 0.119 | 0.12 | 41,887.8 | 69,756,486.01 |
3/2/24 | 0.123 | 0.123 | 0.118 | 0.121 | 63,830.03 | 70,215,803.19 |
3/1/24 | 0.116 | 0.124 | 0.116 | 0.123 | 88,000.49 | 71,652,542.07 |
2/29/24 | 0.12 | 0.124 | 0.116 | 0.116 | 81,366 | 67,310,109.4 |
2/28/24 | 0.118 | 0.12 | 0.115 | 0.12 | 138,883.68 | 69,622,839.8 |
2/27/24 | 0.124 | 0.125 | 0.114 | 0.118 | 297,062.46 | 68,611,230.32 |
2/26/24 | 0.122 | 0.129 | 0.117 | 0.124 | 114,744.24 | 72,102,482.3 |
2/25/24 | 0.114 | 0.127 | 0.114 | 0.122 | 235,297.17 | 71,027,110.54 |
2/24/24 | 0.118 | 0.118 | 0.114 | 0.114 | 55,819.84 | 66,510,523.87 |
2/23/24 | 0.123 | 0.123 | 0.118 | 0.118 | 51,495.94 | 68,369,993.88 |
2/22/24 | 0.128 | 0.129 | 0.123 | 0.123 | 59,288.28 | 71,639,560.43 |
2/21/24 | 0.131 | 0.131 | 0.127 | 0.128 | 59,705.8 | 74,503,505.28 |
2/20/24 | 0.13 | 0.132 | 0.129 | 0.131 | 40,057.35 | 76,269,444.96 |
2/19/24 | 0.127 | 0.13 | 0.126 | 0.13 | 59,555.58 | 75,332,027.15 |
2/18/24 | 0.133 | 0.134 | 0.126 | 0.127 | 78,593.46 | 73,785,564.75 |
2/17/24 | 0.137 | 0.137 | 0.129 | 0.133 | 65,775.03 | 77,525,539.79 |
2/16/24 | 0.141 | 0.143 | 0.128 | 0.137 | 226,886.43 | 79,454,418.82 |
2/15/24 | 0.142 | 0.144 | 0.141 | 0.141 | 60,708.47 | 81,704,992.03 |
2/14/24 | 0.13 | 0.143 | 0.128 | 0.142 | 92,817.4 | 82,660,439.65 |
2/13/24 | 0.131 | 0.133 | 0.13 | 0.13 | 20,777.96 | 75,447,807.24 |
2/12/24 | 0.13 | 0.131 | 0.129 | 0.131 | 16,449.55 | 76,264,993.15 |
2/11/24 | 0.126 | 0.131 | 0.126 | 0.13 | 40,892.54 | 75,317,638.53 |
2/10/24 | 0.125 | 0.13 | 0.125 | 0.126 | 58,449.14 | 73,080,162.73 |
2/9/24 | 0.119 | 0.127 | 0.118 | 0.125 | 60,711.43 | 72,592,348.51 |
2/8/24 | 0.116 | 0.122 | 0.116 | 0.119 | 48,965.38 | 68,859,367.86 |
2/7/24 | 0.116 | 0.116 | 0.115 | 0.116 | 26,544.62 | 67,357,917.58 |
2/6/24 | 0.118 | 0.118 | 0.114 | 0.116 | 59,593.85 | 67,513,581.83 |
2/5/24 | 0.116 | 0.118 | 0.115 | 0.118 | 22,969.21 | 68,331,718.89 |