Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
5/4/24 | 0.118 | 0.12 | 0.117 | 0.118 | 278,186.33 | 14,739,233.9 |
5/3/24 | 0.113 | 0.119 | 0.111 | 0.118 | 438,980.76 | 14,681,732.93 |
5/2/24 | 0.119 | 0.119 | 0.113 | 0.113 | 350,625.82 | 14,103,425.26 |
5/1/24 | 0.121 | 0.121 | 0.114 | 0.119 | 347,429.9 | 14,749,516.77 |
4/30/24 | 0.119 | 0.121 | 0.11 | 0.121 | 395,466.2 | 15,030,289.09 |
4/29/24 | 0.123 | 0.124 | 0.116 | 0.119 | 313,963.16 | 14,858,574.87 |
4/28/24 | 0.126 | 0.131 | 0.123 | 0.123 | 287,401.89 | 15,362,552.65 |
4/27/24 | 0.132 | 0.132 | 0.125 | 0.126 | 337,145.55 | 15,664,963.49 |
4/26/24 | 0.145 | 0.146 | 0.132 | 0.132 | 603,192.33 | 16,471,554.81 |
4/25/24 | 0.147 | 0.149 | 0.141 | 0.145 | 373,861.29 | 18,099,700.79 |
4/24/24 | 0.159 | 0.159 | 0.147 | 0.147 | 319,324.68 | 18,322,112.34 |
4/23/24 | 0.159 | 0.16 | 0.155 | 0.159 | 301,649.56 | 19,756,783.88 |
4/22/24 | 0.152 | 0.159 | 0.15 | 0.159 | 342,078.31 | 19,729,536.79 |
4/21/24 | 0.154 | 0.156 | 0.141 | 0.152 | 572,127.96 | 18,903,848.09 |
4/20/24 | 0.154 | 0.159 | 0.153 | 0.154 | 391,379.95 | 19,176,952.73 |
4/19/24 | 0.152 | 0.154 | 0.142 | 0.154 | 418,550.35 | 19,166,158.15 |
4/18/24 | 0.148 | 0.153 | 0.146 | 0.151 | 404,562.78 | 18,845,805.63 |
4/17/24 | 0.153 | 0.155 | 0.144 | 0.148 | 295,240.42 | 18,362,832.64 |
4/16/24 | 0.143 | 0.153 | 0.138 | 0.153 | 527,510.19 | 19,008,955.75 |
4/15/24 | 0.156 | 0.168 | 0.141 | 0.143 | 644,015.94 | 17,799,205.85 |
4/14/24 | 0.156 | 0.165 | 0.148 | 0.156 | 682,750.64 | 19,404,457.69 |
4/13/24 | 0.19 | 0.191 | 0.149 | 0.156 | 713,527.77 | 19,375,462.06 |
4/12/24 | 0.201 | 0.206 | 0.179 | 0.19 | 584,857.34 | 23,662,748.39 |
4/11/24 | 0.196 | 0.22 | 0.193 | 0.201 | 931,379.92 | 25,035,708.22 |
4/10/24 | 0.219 | 0.222 | 0.186 | 0.196 | 1,349,945.83 | 24,346,849.17 |
4/9/24 | 0.21 | 0.226 | 0.208 | 0.219 | 948,724.53 | 27,211,586.8 |
4/8/24 | 0.22 | 0.222 | 0.205 | 0.21 | 696,510.42 | 26,108,222.37 |
4/7/24 | 0.214 | 0.227 | 0.212 | 0.22 | 526,671.03 | 27,409,311.71 |
4/6/24 | 0.222 | 0.222 | 0.209 | 0.214 | 643,127.88 | 26,565,549.52 |
4/5/24 | 0.227 | 0.229 | 0.218 | 0.222 | 363,106.91 | 27,575,777.33 |
4/4/24 | 0.248 | 0.253 | 0.225 | 0.227 | 743,572.58 | 28,253,395.65 |
4/3/24 | 0.243 | 0.254 | 0.233 | 0.248 | 740,202.25 | 30,879,826.78 |
4/2/24 | 0.256 | 0.287 | 0.235 | 0.243 | 1,762,933.23 | 30,273,055.63 |
4/1/24 | 0.273 | 0.275 | 0.253 | 0.256 | 614,082.64 | 31,808,716.71 |
3/31/24 | 0.266 | 0.277 | 0.265 | 0.273 | 776,753.83 | 34,004,209.5 |
3/30/24 | 0.297 | 0.301 | 0.263 | 0.266 | 858,613.04 | 33,116,360.23 |
3/29/24 | 0.295 | 0.338 | 0.294 | 0.297 | 1,200,385 | 36,976,730.29 |
3/28/24 | 0.286 | 0.299 | 0.278 | 0.295 | 818,133.29 | 36,740,108.99 |
3/27/24 | 0.278 | 0.289 | 0.257 | 0.286 | 1,237,369.68 | 35,604,011.58 |
3/26/24 | 0.296 | 0.297 | 0.269 | 0.278 | 783,839.99 | 34,583,262.88 |
3/25/24 | 0.307 | 0.307 | 0.29 | 0.296 | 733,492.49 | 36,773,366.9 |
3/24/24 | 0.263 | 0.31 | 0.255 | 0.307 | 1,172,306.89 | 38,196,498.09 |
3/23/24 | 0.258 | 0.273 | 0.257 | 0.263 | 525,618.83 | 32,686,353.98 |
3/22/24 | 0.278 | 0.282 | 0.255 | 0.258 | 611,103.7 | 32,049,465.6 |
3/21/24 | 0.301 | 0.31 | 0.273 | 0.278 | 702,245.41 | 34,588,934.88 |
3/20/24 | 0.268 | 0.302 | 0.261 | 0.301 | 956,412.2 | 37,479,037.34 |
3/19/24 | 0.325 | 0.327 | 0.266 | 0.268 | 1,169,176.97 | 33,329,973.74 |
3/18/24 | 0.352 | 0.357 | 0.323 | 0.326 | 560,809.28 | 40,512,081.5 |
3/17/24 | 0.336 | 0.365 | 0.33 | 0.356 | 969,371.32 | 44,295,762.63 |
3/16/24 | 0.402 | 0.408 | 0.335 | 0.336 | 925,742.87 | 41,800,616.78 |
3/15/24 | 0.407 | 0.416 | 0.364 | 0.402 | 1,334,863.11 | 49,983,807.92 |
3/14/24 | 0.406 | 0.408 | 0.37 | 0.407 | 1,068,767.93 | 50,683,082.47 |
3/13/24 | 0.369 | 0.45 | 0.364 | 0.407 | 1,954,183.18 | 50,586,787.08 |
3/12/24 | 0.385 | 0.399 | 0.359 | 0.369 | 1,210,383.65 | 45,933,081.79 |
3/11/24 | 0.385 | 0.4 | 0.37 | 0.385 | 1,166,444.32 | 47,892,895.71 |
3/10/24 | 0.41 | 0.429 | 0.383 | 0.384 | 1,492,733.31 | 47,832,541.66 |
3/9/24 | 0.364 | 0.433 | 0.355 | 0.41 | 1,784,044.95 | 50,952,638.35 |
3/8/24 | 0.388 | 0.397 | 0.352 | 0.364 | 1,136,772.13 | 45,279,142.78 |
3/7/24 | 0.342 | 0.403 | 0.342 | 0.388 | 2,329,503.42 | 48,256,688.07 |
3/6/24 | 0.294 | 0.343 | 0.287 | 0.342 | 2,040,727.51 | 42,509,958.79 |
3/5/24 | 0.313 | 0.313 | 0.262 | 0.294 | 1,148,739.32 | 36,595,802.97 |
3/4/24 | 0.284 | 0.33 | 0.283 | 0.313 | 1,550,126.3 | 38,937,724.71 |
3/3/24 | 0.321 | 0.327 | 0.253 | 0.284 | 2,987,817.45 | 35,313,298.98 |
3/2/24 | 0.298 | 0.324 | 0.255 | 0.322 | 2,325,901.33 | 40,006,215.45 |
3/1/24 | 0.288 | 0.344 | 0.284 | 0.297 | 2,383,122.52 | 37,014,730.91 |
2/29/24 | 0.27 | 0.307 | 0.27 | 0.288 | 1,469,997.01 | 35,826,227.55 |
2/28/24 | 0.269 | 0.276 | 0.251 | 0.27 | 1,219,999.88 | 33,595,370.06 |
2/27/24 | 0.234 | 0.271 | 0.23 | 0.269 | 1,399,585.98 | 33,485,745.36 |
2/26/24 | 0.23 | 0.25 | 0.222 | 0.234 | 1,035,225.38 | 29,162,546.17 |
2/25/24 | 0.218 | 0.231 | 0.216 | 0.23 | 713,875.3 | 28,667,014.87 |
2/24/24 | 0.222 | 0.229 | 0.216 | 0.218 | 554,787.89 | 27,168,043.8 |
2/23/24 | 0.243 | 0.252 | 0.221 | 0.222 | 874,588.83 | 27,584,292.23 |
2/22/24 | 0.243 | 0.252 | 0.221 | 0.245 | 1,301,488.05 | 30,460,353.18 |
2/21/24 | 0.27 | 0.271 | 0.24 | 0.243 | 851,467.92 | 30,249,942.06 |
2/20/24 | 0.268 | 0.294 | 0.259 | 0.27 | 1,196,670.32 | 33,645,940.96 |
2/19/24 | 0.239 | 0.269 | 0.239 | 0.268 | 1,125,506.67 | 33,309,036.29 |
2/18/24 | 0.24 | 0.245 | 0.233 | 0.239 | 852,892.61 | 29,731,933.14 |
2/17/24 | 0.24 | 0.244 | 0.221 | 0.24 | 914,503.68 | 29,811,018.44 |
2/16/24 | 0.26 | 0.263 | 0.236 | 0.24 | 855,139.03 | 29,915,032.79 |
2/15/24 | 0.232 | 0.261 | 0.228 | 0.26 | 936,117.24 | 32,375,588.55 |
2/14/24 | 0.231 | 0.243 | 0.227 | 0.231 | 911,140.9 | 28,802,676.41 |
2/13/24 | 0.226 | 0.236 | 0.222 | 0.231 | 730,637.61 | 28,703,810.67 |
2/12/24 | 0.203 | 0.234 | 0.195 | 0.226 | 718,222.62 | 28,077,589.42 |
2/11/24 | 0.222 | 0.223 | 0.2 | 0.202 | 568,150.44 | 25,194,522.32 |
2/10/24 | 0.226 | 0.226 | 0.215 | 0.222 | 456,782.31 | 27,663,740.07 |
2/9/24 | 0.219 | 0.231 | 0.218 | 0.226 | 506,735.65 | 28,064,254.14 |
2/8/24 | 0.198 | 0.219 | 0.198 | 0.219 | 584,939.38 | 27,194,344.69 |
2/7/24 | 0.191 | 0.198 | 0.178 | 0.198 | 564,508.55 | 24,614,758.84 |
2/6/24 | 0.189 | 0.194 | 0.187 | 0.191 | 423,882.37 | 23,722,899.21 |
2/5/24 | 0.207 | 0.208 | 0.189 | 0.189 | 515,489.5 | 23,543,299.78 |