Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
4/19/24 | 0.043 | 0.051 | 0.043 | 0.046 | 41,456.12 | 32,935,366.51 |
4/18/24 | 0.046 | 0.046 | 0.042 | 0.043 | 38,518.02 | 30,425,822.9 |
4/17/24 | 0.048 | 0.048 | 0.046 | 0.046 | 34,486.47 | 32,768,412.73 |
4/16/24 | 0.051 | 0.051 | 0.048 | 0.048 | 49,880.26 | 34,104,840.74 |
4/15/24 | 0.05 | 0.052 | 0.05 | 0.051 | 41,324.71 | 36,412,288.35 |
4/14/24 | 0.053 | 0.053 | 0.05 | 0.05 | 40,975.07 | 35,836,403.83 |
4/13/24 | 0.057 | 0.057 | 0.053 | 0.053 | 37,602.04 | 37,786,408 |
4/12/24 | 0.067 | 0.068 | 0.055 | 0.057 | 50,651.88 | 40,749,407.98 |
4/11/24 | 0.07 | 0.07 | 0.066 | 0.067 | 47,981.24 | 47,534,799.99 |
4/10/24 | 0.074 | 0.074 | 0.069 | 0.07 | 41,995.37 | 49,968,313.03 |
4/9/24 | 0.074 | 0.074 | 0.073 | 0.074 | 34,766.03 | 52,522,590.87 |
4/8/24 | 0.075 | 0.077 | 0.074 | 0.074 | 75,623.49 | 53,011,736.17 |
4/7/24 | 0.074 | 0.075 | 0.072 | 0.075 | 57,550.79 | 53,377,296.65 |
4/6/24 | 0.07 | 0.074 | 0.067 | 0.074 | 48,007.96 | 52,564,777.63 |
4/5/24 | 0.069 | 0.072 | 0.068 | 0.07 | 52,471.69 | 50,063,787.32 |
4/4/24 | 0.069 | 0.07 | 0.067 | 0.069 | 42,247.8 | 48,827,247.23 |
4/3/24 | 0.066 | 0.07 | 0.065 | 0.069 | 59,582.32 | 49,039,303.24 |
4/2/24 | 0.065 | 0.066 | 0.063 | 0.066 | 71,151.87 | 47,257,405.21 |
4/1/24 | 0.07 | 0.07 | 0.061 | 0.065 | 103,795.04 | 46,177,729.59 |
3/31/24 | 0.068 | 0.071 | 0.067 | 0.07 | 72,242.66 | 49,866,203.94 |
3/30/24 | 0.068 | 0.068 | 0.066 | 0.068 | 41,567.34 | 48,482,373.92 |
3/29/24 | 0.069 | 0.069 | 0.067 | 0.068 | 44,469.3 | 48,504,178.26 |
3/28/24 | 0.068 | 0.069 | 0.068 | 0.069 | 40,694.84 | 48,902,724.45 |
3/27/24 | 0.069 | 0.069 | 0.068 | 0.068 | 41,869.98 | 48,231,561.24 |
3/26/24 | 0.072 | 0.073 | 0.069 | 0.069 | 65,325.23 | 49,163,612.55 |
3/25/24 | 0.072 | 0.075 | 0.071 | 0.072 | 43,023.52 | 51,052,691.56 |
3/24/24 | 0.074 | 0.074 | 0.071 | 0.072 | 46,116.79 | 51,186,152.5 |
3/23/24 | 0.074 | 0.076 | 0.071 | 0.074 | 42,924.41 | 52,497,968.93 |
3/22/24 | 0.078 | 0.079 | 0.073 | 0.074 | 72,052.57 | 52,823,012.33 |
3/21/24 | 0.078 | 0.082 | 0.077 | 0.078 | 83,316.88 | 55,401,940.69 |
3/20/24 | 0.066 | 0.079 | 0.065 | 0.078 | 149,594.94 | 55,344,018.66 |
3/19/24 | 0.068 | 0.072 | 0.066 | 0.066 | 58,419.82 | 46,983,535.66 |
3/18/24 | 0.071 | 0.073 | 0.065 | 0.068 | 77,599.04 | 48,267,186.48 |
3/17/24 | 0.075 | 0.076 | 0.07 | 0.071 | 51,047.73 | 50,630,899.3 |
3/16/24 | 0.077 | 0.078 | 0.075 | 0.075 | 43,391.05 | 53,700,886.58 |
3/15/24 | 0.079 | 0.083 | 0.076 | 0.077 | 84,123.66 | 54,875,452.96 |
3/14/24 | 0.084 | 0.086 | 0.079 | 0.079 | 56,990.06 | 56,589,634.24 |
3/13/24 | 0.084 | 0.086 | 0.081 | 0.084 | 67,034.64 | 59,550,608.13 |
3/12/24 | 0.091 | 0.091 | 0.081 | 0.084 | 73,846.86 | 59,691,587.88 |
3/11/24 | 0.09 | 0.092 | 0.086 | 0.091 | 131,039.19 | 64,992,033.65 |
3/10/24 | 0.087 | 0.092 | 0.085 | 0.09 | 107,812.95 | 64,395,215.33 |
3/9/24 | 0.081 | 0.09 | 0.076 | 0.087 | 61,212.99 | 61,812,234.83 |
3/8/24 | 0.084 | 0.086 | 0.078 | 0.081 | 70,863.63 | 57,579,590.97 |
3/7/24 | 0.076 | 0.086 | 0.071 | 0.084 | 79,884.6 | 59,749,682.59 |
3/6/24 | 0.071 | 0.077 | 0.057 | 0.076 | 88,304.82 | 53,954,460.26 |
3/5/24 | 0.067 | 0.074 | 0.067 | 0.071 | 59,022.35 | 50,726,815.51 |
3/4/24 | 0.068 | 0.07 | 0.064 | 0.067 | 62,772.11 | 48,037,807.94 |
3/3/24 | 0.07 | 0.071 | 0.063 | 0.068 | 102,578.68 | 48,581,516.11 |
3/2/24 | 0.072 | 0.074 | 0.068 | 0.07 | 98,436.98 | 49,748,247.36 |
3/1/24 | 0.072 | 0.074 | 0.07 | 0.072 | 55,557.08 | 51,252,998.42 |
2/29/24 | 0.076 | 0.078 | 0.071 | 0.072 | 73,475.77 | 51,212,425.09 |
2/28/24 | 0.081 | 0.084 | 0.074 | 0.076 | 101,614.79 | 54,383,331.57 |
2/27/24 | 0.07 | 0.081 | 0.07 | 0.081 | 77,049.48 | 57,339,569.56 |
2/26/24 | 0.074 | 0.074 | 0.069 | 0.07 | 39,814.6 | 50,011,260.12 |
2/25/24 | 0.075 | 0.078 | 0.068 | 0.074 | 68,949.24 | 52,822,347.27 |
2/24/24 | 0.076 | 0.077 | 0.075 | 0.075 | 38,319.97 | 53,552,655.38 |
2/23/24 | 0.076 | 0.078 | 0.075 | 0.076 | 42,226.05 | 53,942,336.84 |
2/22/24 | 0.077 | 0.078 | 0.076 | 0.076 | 37,892.55 | 54,067,603.65 |
2/21/24 | 0.08 | 0.08 | 0.073 | 0.077 | 54,589.1 | 54,862,466.95 |
2/20/24 | 0.084 | 0.084 | 0.08 | 0.08 | 44,681.58 | 57,065,447.26 |
2/19/24 | 0.086 | 0.086 | 0.083 | 0.084 | 49,633.8 | 59,574,078.11 |
2/18/24 | 0.085 | 0.086 | 0.082 | 0.086 | 58,628.58 | 61,342,311.64 |
2/17/24 | 0.089 | 0.09 | 0.084 | 0.085 | 43,704.28 | 60,844,311.49 |
2/16/24 | 0.091 | 0.092 | 0.086 | 0.089 | 41,459.04 | 63,197,058.83 |
2/15/24 | 0.092 | 0.094 | 0.09 | 0.091 | 83,851.43 | 65,103,702 |
2/14/24 | 0.084 | 0.094 | 0.081 | 0.092 | 100,187.08 | 65,450,337.88 |
2/13/24 | 0.089 | 0.093 | 0.083 | 0.084 | 54,720.17 | 60,163,970.3 |
2/12/24 | 0.085 | 0.089 | 0.081 | 0.089 | 103,080.87 | 63,187,764.83 |
2/11/24 | 0.081 | 0.085 | 0.081 | 0.085 | 165,739.5 | 60,239,617.61 |
2/10/24 | 0.078 | 0.082 | 0.074 | 0.081 | 60,389.8 | 57,950,475.13 |
2/9/24 | 0.074 | 0.084 | 0.074 | 0.078 | 42,879.94 | 55,428,656.64 |
2/8/24 | 0.076 | 0.079 | 0.074 | 0.074 | 40,282.1 | 52,797,143.12 |
2/7/24 | 0.073 | 0.076 | 0.07 | 0.076 | 60,132.84 | 54,347,282.14 |
2/6/24 | 0.072 | 0.073 | 0.07 | 0.073 | 46,288.89 | 51,866,242.79 |
2/5/24 | 0.072 | 0.075 | 0.071 | 0.072 | 39,127.15 | 50,926,685.39 |
2/4/24 | 0.073 | 0.075 | 0.07 | 0.072 | 54,784.2 | 50,999,434.19 |
2/3/24 | 0.074 | 0.078 | 0.073 | 0.073 | 50,567.83 | 52,280,643.51 |
2/2/24 | 0.076 | 0.08 | 0.074 | 0.074 | 43,585.69 | 52,358,289.83 |
2/1/24 | 0.079 | 0.081 | 0.074 | 0.076 | 48,478.09 | 54,267,800.95 |
1/31/24 | 0.09 | 0.09 | 0.078 | 0.079 | 62,734.92 | 56,098,060.89 |
1/30/24 | 0.079 | 0.09 | 0.078 | 0.09 | 58,172.57 | 63,939,299.62 |
1/29/24 | 0.078 | 0.08 | 0.077 | 0.079 | 45,115.33 | 56,493,951.29 |
1/28/24 | 0.088 | 0.088 | 0.077 | 0.078 | 47,531.63 | 55,817,769.86 |
1/27/24 | 0.079 | 0.088 | 0.077 | 0.088 | 50,865.74 | 62,344,093.79 |
1/26/24 | 0.08 | 0.082 | 0.077 | 0.079 | 39,986.43 | 56,118,004.4 |
1/25/24 | 0.083 | 0.084 | 0.074 | 0.08 | 41,142.53 | 56,633,266.32 |
1/24/24 | 0.082 | 0.086 | 0.081 | 0.083 | 50,106.76 | 59,216,973.68 |
1/23/24 | 0.083 | 0.086 | 0.079 | 0.082 | 62,025.33 | 58,061,096.82 |
1/22/24 | 0.088 | 0.089 | 0.083 | 0.083 | 47,370.26 | 58,899,495.19 |
1/21/24 | 0.087 | 0.091 | 0.087 | 0.088 | 46,212.29 | 62,473,278.7 |