Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
5/1/24 | 0.097 | 0.097 | 0.089 | 0.09 | 211,940.99 | 1,160,182.51 |
4/30/24 | 0.101 | 0.101 | 0.097 | 0.097 | 178,188.54 | 1,257,497.69 |
4/29/24 | 0.103 | 0.103 | 0.1 | 0.101 | 144,254.51 | 1,307,027.38 |
4/28/24 | 0.102 | 0.103 | 0.101 | 0.103 | 141,056.7 | 1,329,590.77 |
4/27/24 | 0.102 | 0.103 | 0.102 | 0.102 | 157,173.06 | 1,322,668.28 |
4/26/24 | 0.103 | 0.104 | 0.101 | 0.102 | 187,756.47 | 1,320,124.65 |
4/25/24 | 0.11 | 0.112 | 0.103 | 0.103 | 234,057.91 | 1,331,630.98 |
4/24/24 | 0.114 | 0.114 | 0.108 | 0.11 | 248,730.45 | 1,425,935.08 |
4/23/24 | 0.118 | 0.12 | 0.112 | 0.114 | 239,074.83 | 1,471,866.22 |
4/22/24 | 0.118 | 0.121 | 0.117 | 0.118 | 212,847.34 | 1,527,899.63 |
4/21/24 | 0.115 | 0.123 | 0.114 | 0.118 | 204,629.23 | 1,526,072.24 |
4/20/24 | 0.117 | 0.127 | 0.114 | 0.115 | 208,769.77 | 1,494,141.39 |
4/19/24 | 0.122 | 0.124 | 0.116 | 0.117 | 193,725.44 | 1,513,511.71 |
4/18/24 | 0.12 | 0.131 | 0.119 | 0.122 | 161,822.79 | 1,578,995.07 |
4/17/24 | 0.12 | 0.127 | 0.118 | 0.12 | 200,041.07 | 1,554,777.62 |
4/16/24 | 0.122 | 0.123 | 0.118 | 0.12 | 174,500.96 | 1,556,593.71 |
4/15/24 | 0.127 | 0.128 | 0.121 | 0.122 | 158,748.85 | 1,577,875.02 |
4/14/24 | 0.126 | 0.128 | 0.125 | 0.127 | 171,635.38 | 1,643,719.3 |
4/13/24 | 0.131 | 0.132 | 0.124 | 0.126 | 116,685.93 | 1,633,121.56 |
4/12/24 | 0.136 | 0.136 | 0.13 | 0.131 | 136,997.31 | 1,699,646.37 |
4/11/24 | 0.138 | 0.139 | 0.135 | 0.136 | 136,724.85 | 1,762,574.44 |
4/10/24 | 0.139 | 0.14 | 0.136 | 0.138 | 153,194.83 | 1,781,917.79 |
4/9/24 | 0.138 | 0.142 | 0.132 | 0.139 | 176,887.66 | 1,800,076.49 |
4/8/24 | 0.141 | 0.144 | 0.134 | 0.138 | 133,399.21 | 1,790,244.85 |
4/7/24 | 0.14 | 0.148 | 0.13 | 0.141 | 217,031.15 | 1,827,508.61 |
4/6/24 | 0.138 | 0.147 | 0.133 | 0.14 | 219,195.82 | 1,813,036.55 |
4/5/24 | 0.157 | 0.174 | 0.136 | 0.138 | 457,383.63 | 1,782,512.19 |
4/4/24 | 0.154 | 0.16 | 0.154 | 0.157 | 337,784.53 | 2,028,596.94 |
4/3/24 | 0.157 | 0.158 | 0.149 | 0.154 | 319,945.29 | 1,995,885.36 |
4/2/24 | 0.162 | 0.163 | 0.155 | 0.157 | 271,845.19 | 2,037,181.93 |
4/1/24 | 0.182 | 0.184 | 0.16 | 0.162 | 313,779.74 | 2,098,671.77 |
3/31/24 | 0.208 | 0.208 | 0.181 | 0.182 | 269,443.81 | 2,361,214.29 |
3/30/24 | 0.217 | 0.235 | 0.201 | 0.208 | 296,242.73 | 2,688,787.3 |
3/29/24 | 0.18 | 0.266 | 0.175 | 0.217 | 1,184,811.73 | 2,814,599.78 |
3/28/24 | 0.162 | 0.19 | 0.159 | 0.18 | 237,957.09 | 2,324,814.49 |
3/27/24 | 0.179 | 0.184 | 0.154 | 0.162 | 141,765.53 | 2,095,385.8 |
3/26/24 | 0.16 | 0.186 | 0.158 | 0.179 | 116,582.93 | 2,315,857.86 |
3/25/24 | 0.163 | 0.164 | 0.158 | 0.16 | 61,696.17 | 2,068,279.89 |
3/24/24 | 0.162 | 0.166 | 0.161 | 0.163 | 61,572.67 | 2,109,409.03 |
3/23/24 | 0.17 | 0.17 | 0.16 | 0.162 | 65,959.26 | 2,103,738.28 |
3/22/24 | 0.169 | 0.172 | 0.159 | 0.17 | 85,835.23 | 2,198,241.29 |
3/21/24 | 0.17 | 0.172 | 0.152 | 0.169 | 201,525.72 | 2,188,705.73 |
3/20/24 | 0.179 | 0.179 | 0.169 | 0.17 | 78,339.7 | 1,948,758.47 |
3/19/24 | 0.193 | 0.202 | 0.163 | 0.178 | 158,439.24 | 2,043,156.45 |
3/18/24 | 0.181 | 0.204 | 0.176 | 0.193 | 273,680.05 | 2,213,228.19 |
3/17/24 | 0.164 | 0.193 | 0.164 | 0.181 | 114,526.12 | 2,075,564.33 |
3/16/24 | 0.163 | 0.185 | 0.161 | 0.164 | 111,275.67 | 1,883,328.12 |
3/15/24 | 0.166 | 0.172 | 0.156 | 0.163 | 126,933.34 | 1,861,784.33 |
3/14/24 | 0.159 | 0.191 | 0.149 | 0.166 | 230,757.14 | 1,898,754.6 |
3/13/24 | 0.127 | 0.182 | 0.127 | 0.159 | 255,312.76 | 1,820,897.17 |
3/12/24 | 0.116 | 0.137 | 0.116 | 0.127 | 104,141.89 | 1,456,271.02 |
3/11/24 | 0.116 | 0.117 | 0.11 | 0.116 | 76,299.07 | 1,328,513.12 |
3/10/24 | 0.114 | 0.123 | 0.112 | 0.116 | 115,612.17 | 1,331,345.72 |
3/9/24 | 0.1 | 0.125 | 0.1 | 0.114 | 189,642.29 | 1,304,153.05 |
3/8/24 | 0.092 | 0.102 | 0.092 | 0.1 | 151,667.38 | 1,144,553.85 |
3/7/24 | 0.09 | 0.097 | 0.09 | 0.092 | 123,038.21 | 1,058,522.11 |
3/6/24 | 0.085 | 0.091 | 0.085 | 0.09 | 136,546.59 | 1,033,235.55 |
3/5/24 | 0.085 | 0.089 | 0.085 | 0.085 | 139,059.16 | 975,638.32 |
3/4/24 | 0.091 | 0.092 | 0.083 | 0.085 | 169,568.96 | 975,762.11 |
3/3/24 | 0.078 | 0.096 | 0.078 | 0.091 | 194,921.23 | 1,037,551.37 |
3/2/24 | 0.071 | 0.081 | 0.07 | 0.078 | 125,988 | 895,814.8 |
3/1/24 | 0.072 | 0.072 | 0.07 | 0.071 | 97,117.84 | 816,498.64 |
2/29/24 | 0.067 | 0.072 | 0.066 | 0.072 | 100,230.54 | 821,768.05 |
2/28/24 | 0.068 | 0.075 | 0.065 | 0.067 | 122,322.5 | 768,342.34 |
2/27/24 | 0.068 | 0.07 | 0.066 | 0.068 | 145,133.04 | 775,050.81 |
2/26/24 | 0.066 | 0.068 | 0.066 | 0.068 | 132,702.39 | 777,580.4 |
2/25/24 | 0.066 | 0.068 | 0.065 | 0.066 | 127,658.38 | 761,067.3 |
2/24/24 | 0.066 | 0.067 | 0.065 | 0.066 | 108,556.38 | 757,060.38 |
2/23/24 | 0.065 | 0.067 | 0.064 | 0.066 | 103,926.4 | 752,361.86 |
2/22/24 | 0.065 | 0.067 | 0.064 | 0.065 | 51,545.27 | 745,333.86 |
2/21/24 | 0.066 | 0.067 | 0.064 | 0.065 | 126,581.26 | 746,581.41 |
2/20/24 | 0.068 | 0.069 | 0.065 | 0.066 | 118,894.07 | 750,963.69 |
2/19/24 | 0.071 | 0.071 | 0.066 | 0.068 | 132,305.79 | 774,303.05 |
2/18/24 | 0.072 | 0.072 | 0.068 | 0.071 | 112,534.45 | 808,712.74 |
2/17/24 | 0.067 | 0.073 | 0.066 | 0.072 | 113,893.34 | 822,880.91 |
2/16/24 | 0.067 | 0.068 | 0.066 | 0.067 | 80,641.54 | 771,999.14 |
2/15/24 | 0.069 | 0.071 | 0.066 | 0.067 | 68,937.77 | 767,735.82 |
2/14/24 | 0.067 | 0.071 | 0.066 | 0.069 | 134,270.28 | 794,221.74 |
2/13/24 | 0.065 | 0.07 | 0.064 | 0.067 | 128,391.76 | 768,354.14 |
2/12/24 | 0.066 | 0.069 | 0.064 | 0.065 | 123,832.44 | 747,036.67 |
2/11/24 | 0.063 | 0.07 | 0.063 | 0.066 | 98,467.23 | 758,650.44 |
2/10/24 | 0.062 | 0.064 | 0.062 | 0.063 | 95,067.03 | 723,737.9 |
2/9/24 | 0.062 | 0.065 | 0.059 | 0.062 | 138,396.73 | 711,910.43 |
2/8/24 | 0.063 | 0.063 | 0.062 | 0.062 | 116,232.17 | 714,084.58 |
2/7/24 | 0.063 | 0.063 | 0.061 | 0.063 | 94,836.33 | 715,639.06 |
2/6/24 | 0.062 | 0.063 | 0.061 | 0.063 | 91,274.81 | 716,163.52 |
2/5/24 | 0.063 | 0.063 | 0.061 | 0.062 | 75,108.16 | 706,660.31 |
2/4/24 | 0.062 | 0.063 | 0.062 | 0.063 | 67,303.57 | 717,365.71 |
2/3/24 | 0.065 | 0.065 | 0.062 | 0.062 | 64,285.48 | 712,508.95 |
2/2/24 | 0.064 | 0.066 | 0.062 | 0.065 | 119,977.47 | 741,138.99 |