Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
4/24/24 | 0.13 | 0.137 | 0.126 | 0.127 | 46,579.63 | 19,102,222.87 |
4/23/24 | 0.134 | 0.141 | 0.13 | 0.13 | 133,170.07 | 19,549,442.92 |
4/22/24 | 0.129 | 0.139 | 0.128 | 0.134 | 140,960.02 | 20,111,239.81 |
4/21/24 | 0.135 | 0.135 | 0.125 | 0.129 | 55,467.1 | 19,351,032.04 |
4/20/24 | 0.123 | 0.136 | 0.123 | 0.135 | 91,108.98 | 20,272,544.48 |
4/19/24 | 0.125 | 0.129 | 0.12 | 0.123 | 79,393.89 | 18,548,810.88 |
4/18/24 | 0.121 | 0.134 | 0.119 | 0.125 | 83,333.74 | 18,852,121.67 |
4/17/24 | 0.13 | 0.133 | 0.118 | 0.12 | 88,530.47 | 18,104,713.94 |
4/16/24 | 0.13 | 0.146 | 0.124 | 0.13 | 116,499.01 | 19,526,935.48 |
4/15/24 | 0.139 | 0.156 | 0.124 | 0.13 | 165,331.26 | 19,517,275.82 |
4/14/24 | 0.118 | 0.152 | 0.113 | 0.139 | 171,481.31 | 20,908,316.55 |
4/13/24 | 0.127 | 0.132 | 0.105 | 0.118 | 247,093.08 | 17,731,522.79 |
4/12/24 | 0.141 | 0.145 | 0.118 | 0.127 | 175,336.84 | 19,173,462.59 |
4/11/24 | 0.146 | 0.151 | 0.14 | 0.141 | 85,453.19 | 21,262,622.17 |
4/10/24 | 0.143 | 0.153 | 0.142 | 0.146 | 223,516.26 | 21,929,839.58 |
4/9/24 | 0.15 | 0.169 | 0.142 | 0.143 | 515,557.46 | 21,489,978.45 |
4/8/24 | 0.148 | 0.154 | 0.146 | 0.15 | 118,398.13 | 22,593,538.09 |
4/7/24 | 0.149 | 0.151 | 0.145 | 0.149 | 82,050.3 | 22,424,204.26 |
4/6/24 | 0.148 | 0.152 | 0.145 | 0.149 | 49,299.1 | 22,447,385.85 |
4/5/24 | 0.15 | 0.154 | 0.143 | 0.148 | 76,428.51 | 22,231,033.6 |
4/4/24 | 0.147 | 0.155 | 0.142 | 0.15 | 138,408.09 | 22,500,527.13 |
4/3/24 | 0.151 | 0.155 | 0.145 | 0.147 | 122,223.22 | 22,061,458 |
4/2/24 | 0.16 | 0.162 | 0.15 | 0.151 | 161,272.89 | 22,677,162.67 |
4/1/24 | 0.167 | 0.172 | 0.157 | 0.16 | 182,373.71 | 24,113,389.61 |
3/31/24 | 0.167 | 0.173 | 0.163 | 0.167 | 138,970.2 | 25,185,957.3 |
3/30/24 | 0.169 | 0.174 | 0.164 | 0.167 | 131,832.55 | 25,104,133.66 |
3/29/24 | 0.179 | 0.183 | 0.162 | 0.169 | 230,916.03 | 25,433,397.02 |
3/28/24 | 0.16 | 0.199 | 0.153 | 0.179 | 669,659.86 | 26,916,555.72 |
3/27/24 | 0.158 | 0.167 | 0.152 | 0.16 | 269,264.43 | 24,131,507.33 |
3/26/24 | 0.182 | 0.186 | 0.148 | 0.158 | 541,871.32 | 23,745,622.19 |
3/25/24 | 0.172 | 0.199 | 0.16 | 0.182 | 382,663.99 | 27,421,501.43 |
3/24/24 | 0.165 | 0.175 | 0.163 | 0.172 | 125,847.45 | 25,799,183.86 |
3/23/24 | 0.164 | 0.175 | 0.163 | 0.165 | 124,702.45 | 24,768,377.2 |
3/22/24 | 0.175 | 0.181 | 0.159 | 0.164 | 257,926.69 | 24,658,159.05 |
3/21/24 | 0.19 | 0.191 | 0.173 | 0.175 | 184,759.2 | 26,263,031.89 |
3/20/24 | 0.159 | 0.192 | 0.159 | 0.19 | 284,382.14 | 28,597,640.91 |
3/19/24 | 0.172 | 0.189 | 0.142 | 0.159 | 427,135.99 | 23,857,171.62 |
3/18/24 | 0.195 | 0.198 | 0.167 | 0.172 | 221,132.77 | 25,834,067.4 |
3/17/24 | 0.171 | 0.2 | 0.17 | 0.197 | 231,281.71 | 29,559,631.15 |
3/16/24 | 0.181 | 0.206 | 0.17 | 0.171 | 287,804.8 | 25,728,458.43 |
3/15/24 | 0.192 | 0.209 | 0.169 | 0.181 | 404,940.3 | 27,171,972.43 |
3/14/24 | 0.21 | 0.217 | 0.19 | 0.192 | 353,268.95 | 28,840,304.77 |
3/13/24 | 0.222 | 0.245 | 0.208 | 0.211 | 604,316.53 | 31,660,997.82 |
3/12/24 | 0.205 | 0.245 | 0.2 | 0.222 | 719,478.84 | 33,435,284.13 |
3/11/24 | 0.18 | 0.252 | 0.177 | 0.206 | 1,206,848.75 | 30,988,442.26 |
3/10/24 | 0.181 | 0.19 | 0.173 | 0.18 | 493,125.83 | 27,032,532.2 |
3/9/24 | 0.167 | 0.188 | 0.165 | 0.181 | 409,045.35 | 27,291,588.69 |
3/8/24 | 0.186 | 0.191 | 0.165 | 0.167 | 452,572.74 | 25,097,088.33 |
3/7/24 | 0.21 | 0.218 | 0.173 | 0.186 | 993,486.38 | 27,976,775.2 |
3/6/24 | 0.199 | 0.235 | 0.192 | 0.21 | 684,192.67 | 31,585,349.36 |
3/5/24 | 0.183 | 0.23 | 0.173 | 0.199 | 1,052,844.27 | 30,004,952.3 |
3/4/24 | 0.167 | 0.195 | 0.161 | 0.183 | 943,798.19 | 27,456,763.11 |
3/3/24 | 0.146 | 0.172 | 0.143 | 0.166 | 535,963.84 | 25,016,817.21 |
3/2/24 | 0.13 | 0.15 | 0.121 | 0.145 | 456,400.62 | 21,816,361.11 |
3/1/24 | 0.127 | 0.136 | 0.123 | 0.13 | 305,482.61 | 19,530,780.67 |
2/29/24 | 0.114 | 0.128 | 0.106 | 0.127 | 550,879.78 | 19,167,067.89 |
2/28/24 | 0.09 | 0.121 | 0.089 | 0.113 | 805,897 | 17,034,145.77 |
2/27/24 | 0.083 | 0.092 | 0.082 | 0.09 | 183,073.84 | 13,515,139.47 |
2/26/24 | 0.084 | 0.086 | 0.081 | 0.083 | 155,073.04 | 12,469,803.28 |
2/25/24 | 0.082 | 0.086 | 0.082 | 0.084 | 134,281.58 | 12,613,762.86 |
2/24/24 | 0.082 | 0.085 | 0.079 | 0.082 | 158,936.08 | 12,375,577.17 |
2/23/24 | 0.09 | 0.09 | 0.071 | 0.082 | 262,190.03 | 12,393,041.24 |
2/22/24 | 0.077 | 0.095 | 0.077 | 0.09 | 243,751.95 | 13,490,705.38 |
2/21/24 | 0.077 | 0.077 | 0.076 | 0.077 | 96,187.71 | 11,580,749.37 |
2/20/24 | 0.08 | 0.081 | 0.075 | 0.077 | 119,486.89 | 11,510,824.99 |
2/19/24 | 0.081 | 0.084 | 0.079 | 0.08 | 132,105.84 | 11,960,542.27 |
2/18/24 | 0.079 | 0.083 | 0.077 | 0.081 | 83,551.37 | 12,245,387.29 |
2/17/24 | 0.075 | 0.08 | 0.074 | 0.079 | 83,241.57 | 11,827,203.7 |
2/16/24 | 0.077 | 0.078 | 0.074 | 0.075 | 82,228.72 | 11,212,137.25 |
2/15/24 | 0.075 | 0.08 | 0.074 | 0.077 | 120,753.99 | 11,649,501.23 |
2/14/24 | 0.073 | 0.078 | 0.073 | 0.075 | 115,226.99 | 11,249,961.46 |
2/13/24 | 0.077 | 0.077 | 0.072 | 0.073 | 79,469.61 | 11,030,275.62 |
2/12/24 | 0.076 | 0.079 | 0.075 | 0.077 | 96,047.01 | 11,565,783.95 |
2/11/24 | 0.077 | 0.078 | 0.074 | 0.076 | 75,976.97 | 11,403,188.69 |
2/10/24 | 0.077 | 0.079 | 0.075 | 0.077 | 62,680.87 | 11,596,158.47 |
2/9/24 | 0.074 | 0.08 | 0.072 | 0.077 | 144,236.72 | 11,632,213.78 |
2/8/24 | 0.071 | 0.076 | 0.069 | 0.074 | 73,369.05 | 11,114,853.55 |
2/7/24 | 0.073 | 0.073 | 0.069 | 0.071 | 80,015.64 | 10,609,065.89 |
2/6/24 | 0.073 | 0.074 | 0.071 | 0.073 | 88,952.48 | 10,947,114.61 |
2/5/24 | 0.074 | 0.075 | 0.071 | 0.073 | 84,026.05 | 10,932,580.73 |
2/4/24 | 0.076 | 0.079 | 0.073 | 0.074 | 164,426 | 11,070,201.52 |
2/3/24 | 0.075 | 0.077 | 0.074 | 0.076 | 211,029.67 | 11,401,079.73 |
2/2/24 | 0.076 | 0.077 | 0.07 | 0.075 | 194,248.76 | 11,315,812.05 |
2/1/24 | 0.078 | 0.079 | 0.074 | 0.076 | 102,855.76 | 11,380,431.67 |
1/31/24 | 0.085 | 0.086 | 0.078 | 0.078 | 100,789.68 | 11,787,869.35 |
1/30/24 | 0.085 | 0.087 | 0.084 | 0.085 | 81,780.42 | 12,798,662.97 |
1/29/24 | 0.085 | 0.088 | 0.083 | 0.085 | 126,600.96 | 12,762,209.19 |
1/28/24 | 0.087 | 0.089 | 0.085 | 0.085 | 155,227.75 | 12,786,905.42 |
1/27/24 | 0.091 | 0.093 | 0.086 | 0.087 | 123,877.97 | 13,109,795.45 |
1/26/24 | 0.084 | 0.092 | 0.082 | 0.091 | 178,048.68 | 13,723,271.25 |