Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
4/19/24 | 0.122 | 0.125 | 0.111 | 0.123 | 8,232,304.84 | 92,620,770.78 |
4/18/24 | 0.119 | 0.123 | 0.116 | 0.122 | 5,394,422.82 | 91,907,711.68 |
4/17/24 | 0.121 | 0.123 | 0.112 | 0.119 | 7,542,158.64 | 90,100,393.02 |
4/16/24 | 0.12 | 0.124 | 0.115 | 0.121 | 7,417,397.85 | 91,362,409.73 |
4/15/24 | 0.124 | 0.136 | 0.114 | 0.12 | 17,317,286.83 | 90,947,652.12 |
4/13/24 | 0.146 | 0.146 | 0.105 | 0.121 | 21,205,876.54 | 91,538,368.42 |
4/12/24 | 0.183 | 0.187 | 0.137 | 0.146 | 23,578,620.72 | 109,924,705.37 |
4/11/24 | 0.179 | 0.189 | 0.178 | 0.183 | 16,199,071.47 | 138,035,281.36 |
4/10/24 | 0.183 | 0.187 | 0.174 | 0.179 | 12,973,249.75 | 134,790,277.83 |
4/9/24 | 0.189 | 0.192 | 0.181 | 0.183 | 17,557,986.6 | 137,870,272.58 |
4/8/24 | 0.203 | 0.203 | 0.188 | 0.189 | 20,824,368.77 | 142,727,588.29 |
4/7/24 | 0.183 | 0.22 | 0.178 | 0.203 | 69,873,252.76 | 153,225,988.57 |
4/6/24 | 0.169 | 0.191 | 0.169 | 0.183 | 31,244,529.19 | 138,016,229.7 |
4/5/24 | 0.162 | 0.176 | 0.158 | 0.169 | 27,692,718.43 | 127,723,848.03 |
4/4/24 | 0.165 | 0.168 | 0.157 | 0.162 | 17,595,599.39 | 122,458,931.9 |
4/3/24 | 0.168 | 0.19 | 0.158 | 0.165 | 73,260,351.55 | 124,287,745.99 |
4/2/24 | 0.157 | 0.174 | 0.143 | 0.168 | 27,659,433.36 | 126,559,296.45 |
4/1/24 | 0.17 | 0.17 | 0.154 | 0.157 | 14,374,374.72 | 118,560,840.39 |
3/31/24 | 0.168 | 0.19 | 0.166 | 0.17 | 36,359,605.87 | 128,233,512.69 |
3/30/24 | 0.164 | 0.175 | 0.163 | 0.168 | 25,763,930.04 | 126,702,724.95 |
3/29/24 | 0.162 | 0.164 | 0.154 | 0.164 | 11,759,112.74 | 123,604,244.45 |
3/28/24 | 0.15 | 0.163 | 0.147 | 0.162 | 9,099,151.75 | 122,443,357.34 |
3/27/24 | 0.158 | 0.161 | 0.147 | 0.15 | 9,541,752.63 | 113,217,639.09 |
3/26/24 | 0.151 | 0.158 | 0.151 | 0.158 | 10,759,070.28 | 119,285,398.95 |
3/25/24 | 0.144 | 0.154 | 0.143 | 0.151 | 8,213,104.99 | 114,173,212.52 |
3/24/24 | 0.139 | 0.145 | 0.138 | 0.144 | 4,832,706.83 | 108,909,704 |
3/23/24 | 0.141 | 0.144 | 0.138 | 0.139 | 5,408,577.24 | 105,231,381.3 |
3/22/24 | 0.144 | 0.147 | 0.135 | 0.141 | 6,227,486.05 | 106,091,723.49 |
3/21/24 | 0.142 | 0.146 | 0.137 | 0.144 | 6,665,476.44 | 108,910,627.73 |
3/20/24 | 0.128 | 0.143 | 0.122 | 0.142 | 9,053,359.96 | 106,930,713.19 |
3/19/24 | 0.145 | 0.147 | 0.125 | 0.128 | 10,522,763.94 | 96,792,138.17 |
3/18/24 | 0.152 | 0.159 | 0.141 | 0.145 | 8,753,554.54 | 109,320,841.75 |
3/17/24 | 0.143 | 0.154 | 0.139 | 0.152 | 9,045,892.82 | 114,958,929.12 |
3/16/24 | 0.16 | 0.161 | 0.139 | 0.143 | 8,486,033.94 | 108,047,590.38 |
3/15/24 | 0.172 | 0.174 | 0.147 | 0.16 | 17,329,861.16 | 120,766,112.01 |
3/14/24 | 0.182 | 0.182 | 0.163 | 0.172 | 12,801,354.59 | 129,858,815.22 |
3/13/24 | 0.18 | 0.184 | 0.176 | 0.182 | 10,424,862.43 | 137,066,634.65 |
3/12/24 | 0.175 | 0.18 | 0.167 | 0.18 | 14,278,533.24 | 135,534,872.24 |
3/11/24 | 0.168 | 0.177 | 0.16 | 0.175 | 15,648,147.67 | 131,838,066.79 |
3/10/24 | 0.17 | 0.173 | 0.162 | 0.168 | 12,736,741.54 | 126,992,392.62 |
3/9/24 | 0.153 | 0.195 | 0.153 | 0.17 | 50,271,806.88 | 128,139,805.56 |
3/8/24 | 0.154 | 0.156 | 0.146 | 0.153 | 9,988,212.44 | 115,767,879.21 |
3/7/24 | 0.147 | 0.155 | 0.146 | 0.154 | 10,273,536.84 | 116,324,973.9 |
3/6/24 | 0.135 | 0.148 | 0.131 | 0.147 | 11,838,014.92 | 111,292,864.72 |
3/5/24 | 0.154 | 0.158 | 0.116 | 0.135 | 17,594,043.87 | 102,063,837.99 |
3/4/24 | 0.152 | 0.16 | 0.15 | 0.154 | 12,103,208.08 | 115,986,371.13 |
3/3/24 | 0.152 | 0.155 | 0.142 | 0.152 | 10,689,990.45 | 114,366,757.97 |
3/2/24 | 0.147 | 0.152 | 0.144 | 0.152 | 10,226,434.13 | 114,872,117.14 |
3/1/24 | 0.137 | 0.148 | 0.137 | 0.147 | 10,275,990.9 | 110,600,716.22 |
2/29/24 | 0.134 | 0.143 | 0.133 | 0.138 | 11,337,899.25 | 103,789,394.76 |
2/28/24 | 0.14 | 0.143 | 0.125 | 0.134 | 14,236,633.87 | 100,827,342.94 |
2/27/24 | 0.14 | 0.145 | 0.137 | 0.14 | 8,753,741.24 | 105,630,129.51 |
2/26/24 | 0.132 | 0.144 | 0.132 | 0.14 | 14,069,059.51 | 105,917,154.34 |
2/25/24 | 0.134 | 0.135 | 0.131 | 0.132 | 5,419,656.82 | 99,707,853.42 |
2/24/24 | 0.133 | 0.136 | 0.13 | 0.134 | 7,184,759.12 | 101,199,546.96 |
2/23/24 | 0.138 | 0.141 | 0.128 | 0.133 | 11,720,861.3 | 100,382,338.15 |
2/22/24 | 0.145 | 0.152 | 0.138 | 0.138 | 23,231,600.38 | 104,388,231.69 |
2/21/24 | 0.133 | 0.153 | 0.129 | 0.145 | 47,342,120.64 | 109,531,906.92 |
2/20/24 | 0.125 | 0.14 | 0.123 | 0.133 | 20,639,848.59 | 100,431,014.32 |
2/19/24 | 0.127 | 0.13 | 0.124 | 0.125 | 5,951,642.46 | 94,479,468.66 |
2/18/24 | 0.124 | 0.132 | 0.122 | 0.127 | 10,017,257.11 | 95,628,733.67 |
2/17/24 | 0.123 | 0.125 | 0.119 | 0.124 | 4,483,810.34 | 93,409,910.11 |
2/16/24 | 0.121 | 0.126 | 0.12 | 0.123 | 5,089,949.95 | 92,881,011.68 |
2/15/24 | 0.12 | 0.123 | 0.119 | 0.121 | 4,606,950.9 | 91,458,375.77 |
2/14/24 | 0.116 | 0.121 | 0.115 | 0.12 | 4,618,719.38 | 90,445,416.57 |
2/13/24 | 0.115 | 0.117 | 0.112 | 0.116 | 5,162,829.64 | 87,189,288.22 |
2/12/24 | 0.111 | 0.115 | 0.11 | 0.115 | 3,809,858.57 | 86,663,244.2 |
2/11/24 | 0.114 | 0.114 | 0.11 | 0.111 | 3,273,365.14 | 83,848,561.36 |
2/10/24 | 0.113 | 0.115 | 0.111 | 0.114 | 3,471,565.27 | 85,862,226.54 |
2/8/24 | 0.108 | 0.112 | 0.108 | 0.11 | 3,948,538.64 | 83,365,566.31 |
2/7/24 | 0.104 | 0.109 | 0.104 | 0.108 | 2,925,200.36 | 81,847,073.29 |
2/6/24 | 0.104 | 0.105 | 0.103 | 0.104 | 2,599,651.92 | 78,145,895.39 |
2/5/24 | 0.103 | 0.105 | 0.102 | 0.104 | 2,466,969.5 | 78,528,940.51 |
2/4/24 | 0.106 | 0.106 | 0.103 | 0.103 | 2,517,169.5 | 77,947,121.8 |
2/3/24 | 0.107 | 0.107 | 0.106 | 0.106 | 2,446,122.75 | 80,237,188.95 |
2/2/24 | 0.106 | 0.107 | 0.105 | 0.107 | 2,529,496.14 | 80,462,231.7 |
2/1/24 | 0.104 | 0.106 | 0.103 | 0.106 | 3,350,480.2 | 80,133,509.5 |
1/31/24 | 0.107 | 0.108 | 0.103 | 0.104 | 3,392,985.83 | 78,859,032.61 |
1/30/24 | 0.108 | 0.11 | 0.107 | 0.107 | 3,790,334.13 | 81,051,875.68 |
1/29/24 | 0.106 | 0.108 | 0.105 | 0.108 | 3,122,745.26 | 81,410,219.66 |
1/28/24 | 0.109 | 0.11 | 0.104 | 0.106 | 3,289,491.41 | 79,683,314.21 |
1/27/24 | 0.109 | 0.11 | 0.108 | 0.109 | 3,381,360.66 | 82,165,262.18 |
1/26/24 | 0.105 | 0.11 | 0.104 | 0.109 | 3,535,838.49 | 82,370,846.51 |
1/25/24 | 0.108 | 0.108 | 0.102 | 0.105 | 4,050,453.94 | 78,940,382.64 |
1/24/24 | 0.106 | 0.108 | 0.103 | 0.108 | 4,146,761.93 | 81,395,210.21 |
1/23/24 | 0.109 | 0.113 | 0.101 | 0.106 | 7,723,468.4 | 79,747,672.08 |
1/22/24 | 0.11 | 0.117 | 0.109 | 0.11 | 17,556,842.75 | 82,663,927.18 |
1/21/24 | 0.113 | 0.114 | 0.11 | 0.11 | 9,177,089.68 | 82,868,704.91 |
1/20/24 | 0.105 | 0.115 | 0.104 | 0.112 | 8,174,734.52 | 84,904,423.38 |
1/19/24 | 0.105 | 0.107 | 0.1 | 0.105 | 3,670,125.11 | 79,396,249.56 |