Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
5/1/24 | 0.054 | 0.054 | 0.052 | 0.053 | 77,465.41 | 2,203,777.69 |
4/30/24 | 0.053 | 0.054 | 0.053 | 0.054 | 125,319.04 | 2,248,630.04 |
4/29/24 | 0.055 | 0.055 | 0.053 | 0.053 | 74,102.5 | 2,227,377.5 |
4/28/24 | 0.053 | 0.055 | 0.053 | 0.055 | 58,767.34 | 2,272,906.73 |
4/27/24 | 0.055 | 0.055 | 0.053 | 0.053 | 58,753.08 | 2,213,009.47 |
4/26/24 | 0.055 | 0.056 | 0.054 | 0.055 | 72,614.42 | 2,280,786.29 |
4/25/24 | 0.055 | 0.056 | 0.055 | 0.055 | 47,529.76 | 2,308,872.96 |
4/24/24 | 0.057 | 0.058 | 0.055 | 0.055 | 107,441.86 | 2,295,990.73 |
4/23/24 | 0.058 | 0.058 | 0.057 | 0.057 | 98,592.62 | 2,391,493.83 |
4/22/24 | 0.055 | 0.059 | 0.055 | 0.058 | 68,679.33 | 2,402,556.98 |
4/21/24 | 0.056 | 0.056 | 0.055 | 0.055 | 55,781.02 | 2,299,903.66 |
4/20/24 | 0.055 | 0.056 | 0.054 | 0.056 | 58,990.64 | 2,332,128.24 |
4/19/24 | 0.056 | 0.056 | 0.053 | 0.055 | 57,163.76 | 2,287,642.66 |
4/18/24 | 0.054 | 0.057 | 0.053 | 0.056 | 58,754.16 | 2,335,309.07 |
4/17/24 | 0.052 | 0.054 | 0.051 | 0.054 | 70,444.92 | 2,236,343.15 |
4/16/24 | 0.055 | 0.056 | 0.052 | 0.052 | 56,713.64 | 2,175,123.68 |
4/15/24 | 0.054 | 0.056 | 0.053 | 0.055 | 59,558.43 | 2,310,329.44 |
4/14/24 | 0.054 | 0.054 | 0.05 | 0.054 | 55,091.7 | 2,245,592.95 |
4/13/24 | 0.058 | 0.06 | 0.052 | 0.054 | 81,426.88 | 2,247,079.6 |
4/12/24 | 0.062 | 0.063 | 0.057 | 0.058 | 104,479.86 | 2,423,937.34 |
4/11/24 | 0.065 | 0.065 | 0.061 | 0.062 | 60,138.34 | 2,591,705.34 |
4/10/24 | 0.061 | 0.065 | 0.061 | 0.065 | 55,594.6 | 2,691,834.23 |
4/9/24 | 0.062 | 0.064 | 0.061 | 0.061 | 57,697.34 | 2,557,257.9 |
4/8/24 | 0.063 | 0.064 | 0.061 | 0.062 | 59,672.29 | 2,593,129.05 |
4/7/24 | 0.061 | 0.063 | 0.06 | 0.063 | 114,739.04 | 2,627,761.2 |
4/6/24 | 0.062 | 0.062 | 0.06 | 0.061 | 75,501.48 | 2,527,909.16 |
4/5/24 | 0.065 | 0.066 | 0.06 | 0.062 | 124,216.57 | 2,569,410.78 |
4/4/24 | 0.067 | 0.07 | 0.065 | 0.065 | 138,726.18 | 2,723,956.92 |
4/3/24 | 0.071 | 0.072 | 0.066 | 0.067 | 175,053.16 | 2,792,171.23 |
4/2/24 | 0.08 | 0.084 | 0.07 | 0.071 | 208,484.98 | 2,949,799 |
4/1/24 | 0.094 | 0.102 | 0.075 | 0.08 | 431,323.56 | 3,335,347.63 |
3/31/24 | 0.12 | 0.258 | 0.084 | 0.094 | 2,605,916.14 | 3,928,281.01 |
3/30/24 | 0.102 | 0.127 | 0.096 | 0.12 | 364,267.04 | 5,004,762.47 |
3/29/24 | 0.087 | 0.104 | 0.081 | 0.102 | 263,537.33 | 4,268,611.54 |
3/28/24 | 0.067 | 0.089 | 0.067 | 0.087 | 293,327.43 | 3,631,959.57 |
3/27/24 | 0.055 | 0.072 | 0.053 | 0.067 | 317,817.48 | 2,801,930.68 |
3/26/24 | 0.058 | 0.058 | 0.054 | 0.055 | 189,715.5 | 2,272,995.82 |
3/25/24 | 0.056 | 0.058 | 0.056 | 0.058 | 176,229.58 | 2,400,370.54 |
3/24/24 | 0.054 | 0.056 | 0.053 | 0.056 | 152,483.7 | 2,317,592.99 |
3/23/24 | 0.052 | 0.055 | 0.052 | 0.054 | 208,779.84 | 2,264,722.07 |
3/22/24 | 0.053 | 0.055 | 0.051 | 0.052 | 206,082.87 | 2,144,921.76 |
3/21/24 | 0.052 | 0.054 | 0.052 | 0.053 | 242,398.29 | 2,205,359.61 |
3/20/24 | 0.048 | 0.053 | 0.048 | 0.052 | 211,427.04 | 2,182,947.75 |
3/19/24 | 0.051 | 0.051 | 0.048 | 0.048 | 189,745.2 | 2,017,280.37 |
3/18/24 | 0.051 | 0.053 | 0.05 | 0.051 | 186,311.2 | 2,107,580.7 |
3/17/24 | 0.051 | 0.052 | 0.049 | 0.052 | 254,081.6 | 2,152,094.81 |
3/16/24 | 0.055 | 0.057 | 0.05 | 0.051 | 185,192.16 | 2,105,112.44 |
3/15/24 | 0.06 | 0.06 | 0.051 | 0.055 | 212,215 | 2,307,658.6 |
3/14/24 | 0.064 | 0.064 | 0.057 | 0.06 | 241,290.42 | 2,477,278.89 |
3/13/24 | 0.056 | 0.067 | 0.056 | 0.064 | 316,458.55 | 2,664,589.42 |
3/12/24 | 0.056 | 0.057 | 0.055 | 0.056 | 199,321.53 | 2,336,713.59 |
3/11/24 | 0.055 | 0.057 | 0.054 | 0.056 | 277,294.48 | 2,334,955.71 |
3/10/24 | 0.053 | 0.058 | 0.053 | 0.055 | 417,858.04 | 2,301,530.67 |
3/9/24 | 0.05 | 0.054 | 0.05 | 0.053 | 214,831.64 | 2,200,957.55 |
3/8/24 | 0.051 | 0.051 | 0.049 | 0.05 | 267,693.17 | 2,094,763.57 |
3/7/24 | 0.047 | 0.051 | 0.047 | 0.051 | 214,762.72 | 2,116,487.58 |
3/6/24 | 0.045 | 0.048 | 0.045 | 0.047 | 200,248.38 | 1,966,494.76 |
3/5/24 | 0.048 | 0.049 | 0.045 | 0.045 | 256,161.42 | 1,891,895.89 |
3/4/24 | 0.048 | 0.048 | 0.047 | 0.048 | 195,371.61 | 1,995,771.18 |
3/3/24 | 0.048 | 0.049 | 0.048 | 0.048 | 169,987.8 | 1,999,918.47 |
3/2/24 | 0.048 | 0.049 | 0.047 | 0.048 | 203,728.28 | 2,007,657.12 |
3/1/24 | 0.047 | 0.048 | 0.046 | 0.048 | 178,355.56 | 1,978,091.68 |
2/29/24 | 0.047 | 0.049 | 0.046 | 0.047 | 232,788.01 | 1,950,110.53 |
2/28/24 | 0.046 | 0.047 | 0.046 | 0.047 | 184,808.22 | 1,955,212.94 |
2/27/24 | 0.048 | 0.048 | 0.046 | 0.046 | 274,476.27 | 1,917,792.32 |
2/26/24 | 0.047 | 0.048 | 0.046 | 0.048 | 359,414.12 | 1,982,864.77 |
2/25/24 | 0.044 | 0.047 | 0.044 | 0.047 | 319,895.58 | 1,935,803.04 |
2/24/24 | 0.044 | 0.045 | 0.044 | 0.044 | 219,198.87 | 1,840,704.43 |
2/23/24 | 0.044 | 0.044 | 0.035 | 0.044 | 217,896.46 | 1,829,442.22 |
2/22/24 | 0.044 | 0.045 | 0.04 | 0.044 | 259,470.89 | 1,825,739.23 |
2/21/24 | 0.044 | 0.045 | 0.041 | 0.044 | 412,599.05 | 1,839,056.51 |
2/20/24 | 0.045 | 0.045 | 0.044 | 0.044 | 346,319.57 | 1,827,286.03 |
2/19/24 | 0.045 | 0.045 | 0.045 | 0.045 | 402,897.88 | 1,875,461.84 |
2/18/24 | 0.046 | 0.049 | 0.041 | 0.045 | 388,425.06 | 1,868,146.54 |
2/17/24 | 0.047 | 0.05 | 0.044 | 0.046 | 346,019.59 | 1,933,044.04 |
2/16/24 | 0.047 | 0.048 | 0.046 | 0.047 | 499,353.98 | 1,967,806.17 |
2/15/24 | 0.047 | 0.049 | 0.042 | 0.047 | 366,567.58 | 1,958,192.3 |
2/14/24 | 0.047 | 0.048 | 0.046 | 0.047 | 386,548.38 | 1,975,779.87 |
2/13/24 | 0.047 | 0.047 | 0.046 | 0.047 | 591,238.62 | 1,938,402.55 |
2/12/24 | 0.046 | 0.047 | 0.045 | 0.047 | 335,871.96 | 1,939,522.31 |
2/11/24 | 0.045 | 0.047 | 0.045 | 0.046 | 426,740.98 | 1,902,662.88 |
2/10/24 | 0.045 | 0.046 | 0.042 | 0.045 | 321,909.44 | 1,889,138.55 |
2/9/24 | 0.044 | 0.046 | 0.041 | 0.045 | 554,590.11 | 1,882,052.23 |
2/8/24 | 0.043 | 0.045 | 0.039 | 0.044 | 293,120.1 | 1,795,908.31 |
2/7/24 | 0.043 | 0.045 | 0.039 | 0.044 | 250,419.33 | 1,766,907.5 |
2/6/24 | 0.043 | 0.047 | 0.034 | 0.043 | 294,703.66 | 1,747,190.53 |
2/5/24 | 0.043 | 0.045 | 0.043 | 0.043 | 305,471.56 | 1,757,096.12 |
2/4/24 | 0.044 | 0.045 | 0.037 | 0.043 | 174,473.68 | 1,755,646.97 |
2/3/24 | 0.044 | 0.044 | 0.036 | 0.044 | 202,163.38 | 1,777,986.12 |
2/2/24 | 0.044 | 0.045 | 0.04 | 0.044 | 457,822.06 | 1,791,551.78 |