Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
4/25/24 | 0.079 | 0.08 | 0.075 | 0.079 | 3,685,184.57 | 53,193,247.83 |
4/24/24 | 0.085 | 0.088 | 0.078 | 0.079 | 5,042,666.08 | 53,618,223.76 |
4/23/24 | 0.086 | 0.089 | 0.084 | 0.085 | 4,266,558.13 | 57,751,762.91 |
4/22/24 | 0.083 | 0.087 | 0.082 | 0.086 | 4,372,749.76 | 58,059,255.93 |
4/21/24 | 0.084 | 0.086 | 0.081 | 0.083 | 4,773,690.44 | 56,002,094.69 |
4/20/24 | 0.075 | 0.084 | 0.074 | 0.084 | 5,588,640.22 | 56,609,112.02 |
4/19/24 | 0.076 | 0.078 | 0.069 | 0.075 | 6,818,598.73 | 51,026,419.58 |
4/18/24 | 0.074 | 0.076 | 0.071 | 0.076 | 8,056,056.61 | 51,144,318.19 |
4/17/24 | 0.074 | 0.077 | 0.071 | 0.074 | 8,959,947.59 | 50,035,256.04 |
4/16/24 | 0.072 | 0.075 | 0.069 | 0.074 | 7,240,310.89 | 50,117,556 |
4/15/24 | 0.073 | 0.079 | 0.069 | 0.072 | 10,296,127.62 | 48,519,390.57 |
4/14/24 | 0.065 | 0.074 | 0.062 | 0.073 | 10,644,660.17 | 49,615,149.93 |
4/13/24 | 0.081 | 0.083 | 0.056 | 0.065 | 19,964,319.05 | 44,044,661.43 |
4/12/24 | 0.103 | 0.105 | 0.074 | 0.081 | 14,621,691.78 | 54,446,132.93 |
4/11/24 | 0.108 | 0.109 | 0.102 | 0.103 | 5,062,714.26 | 69,665,488.49 |
4/10/24 | 0.108 | 0.109 | 0.101 | 0.108 | 6,434,392.61 | 73,052,900.15 |
4/9/24 | 0.113 | 0.113 | 0.106 | 0.108 | 6,630,028.88 | 72,924,480.99 |
4/8/24 | 0.108 | 0.116 | 0.104 | 0.113 | 10,814,659.94 | 76,126,167.59 |
4/7/24 | 0.104 | 0.111 | 0.104 | 0.108 | 6,570,133.33 | 72,814,215.03 |
4/6/24 | 0.102 | 0.106 | 0.102 | 0.104 | 4,573,856.48 | 70,397,670.91 |
4/5/24 | 0.104 | 0.105 | 0.097 | 0.102 | 5,904,126.79 | 69,026,700.17 |
4/4/24 | 0.096 | 0.107 | 0.094 | 0.104 | 11,783,316.45 | 70,283,849.22 |
4/3/24 | 0.095 | 0.099 | 0.091 | 0.096 | 6,003,249.49 | 65,182,756.5 |
4/2/24 | 0.104 | 0.105 | 0.094 | 0.095 | 9,875,037.64 | 64,305,410.09 |
4/1/24 | 0.11 | 0.111 | 0.102 | 0.104 | 12,164,033.95 | 70,610,300.04 |
3/31/24 | 0.107 | 0.11 | 0.107 | 0.11 | 7,724,845.07 | 74,170,317.28 |
3/30/24 | 0.106 | 0.11 | 0.105 | 0.107 | 10,891,761.84 | 72,463,955.7 |
3/29/24 | 0.113 | 0.135 | 0.104 | 0.106 | 71,806,469.29 | 71,375,094.66 |
3/28/24 | 0.117 | 0.118 | 0.107 | 0.113 | 16,201,676.46 | 76,377,471.06 |
3/27/24 | 0.11 | 0.12 | 0.107 | 0.117 | 35,256,379.28 | 79,350,704.71 |
3/26/24 | 0.106 | 0.113 | 0.106 | 0.11 | 14,647,746.76 | 74,054,112.33 |
3/25/24 | 0.101 | 0.108 | 0.1 | 0.106 | 10,343,689.71 | 71,488,629.77 |
3/24/24 | 0.096 | 0.102 | 0.095 | 0.101 | 11,110,159.67 | 68,361,147.27 |
3/23/24 | 0.097 | 0.102 | 0.095 | 0.096 | 9,876,468.05 | 64,793,384.37 |
3/22/24 | 0.102 | 0.104 | 0.094 | 0.097 | 9,463,621.13 | 65,571,510.64 |
3/21/24 | 0.102 | 0.104 | 0.098 | 0.102 | 9,386,389.14 | 69,037,920.06 |
3/20/24 | 0.094 | 0.105 | 0.09 | 0.102 | 12,275,951.98 | 69,195,341.57 |
3/19/24 | 0.108 | 0.109 | 0.092 | 0.094 | 16,741,851.92 | 63,737,865.28 |
3/18/24 | 0.125 | 0.127 | 0.107 | 0.108 | 19,235,097.06 | 73,303,047.95 |
3/17/24 | 0.11 | 0.126 | 0.108 | 0.125 | 35,688,121.7 | 84,658,417.04 |
3/16/24 | 0.121 | 0.132 | 0.106 | 0.11 | 28,341,055.35 | 74,128,055.68 |
3/15/24 | 0.125 | 0.127 | 0.111 | 0.121 | 37,706,695.41 | 82,117,016.23 |
3/14/24 | 0.122 | 0.126 | 0.112 | 0.125 | 26,533,970.89 | 84,842,657.12 |
3/13/24 | 0.119 | 0.124 | 0.114 | 0.122 | 18,581,750.43 | 82,825,962.18 |
3/12/24 | 0.119 | 0.124 | 0.112 | 0.119 | 20,425,719.11 | 80,413,404.03 |
3/11/24 | 0.122 | 0.128 | 0.116 | 0.119 | 24,421,354.73 | 80,703,458.6 |
3/10/24 | 0.131 | 0.139 | 0.118 | 0.122 | 45,369,294.67 | 82,409,622.11 |
3/9/24 | 0.111 | 0.147 | 0.11 | 0.131 | 99,060,587.48 | 88,635,024.62 |
3/8/24 | 0.118 | 0.118 | 0.103 | 0.111 | 35,791,323.96 | 75,287,019.58 |
3/7/24 | 0.094 | 0.121 | 0.093 | 0.118 | 108,114,075.27 | 79,808,145.41 |
3/6/24 | 0.079 | 0.097 | 0.077 | 0.094 | 27,669,687.83 | 63,399,164.75 |
3/5/24 | 0.091 | 0.093 | 0.069 | 0.079 | 20,626,680.83 | 53,537,865.12 |
3/4/24 | 0.095 | 0.097 | 0.088 | 0.091 | 20,557,009.49 | 61,617,308.48 |
3/3/24 | 0.094 | 0.113 | 0.087 | 0.095 | 48,712,841.7 | 64,087,112.95 |
3/2/24 | 0.096 | 0.098 | 0.091 | 0.094 | 26,256,746.14 | 63,767,093.46 |
3/1/24 | 0.075 | 0.103 | 0.075 | 0.096 | 62,874,915.16 | 64,785,103.16 |
2/29/24 | 0.074 | 0.079 | 0.072 | 0.075 | 14,545,503.76 | 50,972,269.73 |
2/28/24 | 0.075 | 0.079 | 0.068 | 0.074 | 17,183,943.81 | 50,161,519.6 |
2/27/24 | 0.078 | 0.078 | 0.074 | 0.075 | 9,559,910.05 | 50,721,192.36 |
2/26/24 | 0.077 | 0.08 | 0.075 | 0.078 | 10,451,876.28 | 52,443,223.33 |
2/25/24 | 0.076 | 0.083 | 0.075 | 0.077 | 20,366,280.83 | 51,911,098.42 |
2/24/24 | 0.076 | 0.077 | 0.072 | 0.076 | 10,382,192.39 | 51,165,293 |
2/23/24 | 0.076 | 0.084 | 0.072 | 0.076 | 27,206,606.24 | 51,519,680.58 |
2/22/24 | 0.074 | 0.082 | 0.071 | 0.076 | 27,504,273.6 | 51,381,395.97 |
2/21/24 | 0.077 | 0.08 | 0.066 | 0.074 | 24,553,280.5 | 50,026,605.69 |
2/20/24 | 0.072 | 0.088 | 0.071 | 0.077 | 62,184,673.9 | 52,351,280.03 |
2/19/24 | 0.067 | 0.075 | 0.067 | 0.072 | 20,738,621.95 | 48,942,691.39 |
2/18/24 | 0.067 | 0.074 | 0.066 | 0.067 | 20,642,383.72 | 45,638,368.28 |
2/17/24 | 0.064 | 0.067 | 0.061 | 0.067 | 10,904,998.12 | 45,505,961.19 |
2/16/24 | 0.061 | 0.068 | 0.06 | 0.064 | 14,072,871.8 | 43,555,086.27 |
2/15/24 | 0.06 | 0.061 | 0.059 | 0.061 | 6,354,919.89 | 40,987,715.02 |
2/14/24 | 0.056 | 0.063 | 0.056 | 0.06 | 17,756,311.86 | 40,655,257.42 |
2/13/24 | 0.056 | 0.057 | 0.055 | 0.056 | 4,743,936.69 | 38,006,493.86 |
2/12/24 | 0.053 | 0.057 | 0.052 | 0.056 | 5,076,253.9 | 37,798,776.47 |
2/11/24 | 0.055 | 0.055 | 0.053 | 0.053 | 2,293,335.32 | 35,789,433.39 |
2/10/24 | 0.055 | 0.055 | 0.053 | 0.055 | 2,627,447.06 | 37,041,995.4 |
2/9/24 | 0.053 | 0.055 | 0.053 | 0.055 | 2,618,301.89 | 37,085,359.82 |
2/8/24 | 0.054 | 0.055 | 0.053 | 0.053 | 2,308,381.01 | 35,855,364.53 |
2/7/24 | 0.053 | 0.055 | 0.053 | 0.054 | 2,415,665.85 | 36,605,606.59 |
2/6/24 | 0.054 | 0.055 | 0.053 | 0.053 | 2,550,427.38 | 36,108,625.03 |
2/5/24 | 0.051 | 0.054 | 0.051 | 0.054 | 3,873,753.29 | 36,340,042.57 |
2/4/24 | 0.054 | 0.054 | 0.051 | 0.051 | 4,018,119.45 | 34,704,049.24 |
2/3/24 | 0.051 | 0.054 | 0.051 | 0.054 | 4,558,813.6 | 36,189,788.23 |
2/2/24 | 0.05 | 0.051 | 0.05 | 0.051 | 2,002,541.07 | 34,775,763.4 |
2/1/24 | 0.05 | 0.051 | 0.049 | 0.05 | 2,314,781.46 | 34,000,573.54 |
1/31/24 | 0.053 | 0.053 | 0.049 | 0.05 | 3,845,266.97 | 33,838,364.48 |
1/30/24 | 0.051 | 0.056 | 0.051 | 0.053 | 7,238,675.16 | 35,622,176.12 |
1/29/24 | 0.05 | 0.051 | 0.05 | 0.051 | 2,300,554.9 | 34,381,851.95 |
1/28/24 | 0.051 | 0.051 | 0.049 | 0.05 | 2,276,084.99 | 33,715,035.71 |
1/27/24 | 0.05 | 0.051 | 0.05 | 0.051 | 2,534,573.78 | 34,443,208.62 |