Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
5/2/24 | 0.119 | 0.124 | 0.117 | 0.12 | 41,055.19 | 936,080.77 |
5/1/24 | 0.127 | 0.127 | 0.111 | 0.119 | 64,189.83 | 927,236.57 |
4/30/24 | 0.164 | 0.167 | 0.112 | 0.127 | 210,871.39 | 987,850.98 |
4/29/24 | 0.135 | 0.299 | 0.127 | 0.164 | 547,335.86 | 1,276,190.38 |
4/28/24 | 0.136 | 0.138 | 0.132 | 0.135 | 38,722.17 | 1,053,009.72 |
4/27/24 | 0.141 | 0.141 | 0.134 | 0.136 | 45,987.49 | 1,059,880.41 |
4/26/24 | 0.141 | 0.142 | 0.136 | 0.14 | 47,204.68 | 1,093,953.59 |
4/25/24 | 0.147 | 0.148 | 0.138 | 0.141 | 49,901.12 | 1,096,307.79 |
4/24/24 | 0.159 | 0.159 | 0.145 | 0.147 | 45,722.71 | 1,146,786.91 |
4/23/24 | 0.167 | 0.171 | 0.156 | 0.159 | 18,611.32 | 1,236,459.63 |
4/22/24 | 0.166 | 0.173 | 0.161 | 0.167 | 19,489.62 | 1,300,846.16 |
4/21/24 | 0.153 | 0.171 | 0.152 | 0.166 | 41,576.2 | 1,294,204.39 |
4/20/24 | 0.144 | 0.155 | 0.143 | 0.153 | 19,462.61 | 1,193,106.21 |
4/19/24 | 0.144 | 0.145 | 0.139 | 0.144 | 24,817.03 | 1,122,624.61 |
4/18/24 | 0.141 | 0.146 | 0.14 | 0.145 | 20,314.19 | 1,126,792.94 |
4/17/24 | 0.141 | 0.146 | 0.141 | 0.143 | 30,980.34 | 1,112,055.11 |
4/16/24 | 0.138 | 0.146 | 0.136 | 0.141 | 45,517.33 | 1,102,928.76 |
4/15/24 | 0.151 | 0.158 | 0.137 | 0.138 | 33,497.55 | 1,073,299.07 |
4/14/24 | 0.148 | 0.158 | 0.141 | 0.151 | 117,346.2 | 1,175,687.24 |
4/13/24 | 0.162 | 0.165 | 0.144 | 0.148 | 61,936.29 | 1,156,977.63 |
4/12/24 | 0.172 | 0.174 | 0.16 | 0.162 | 159,254.66 | 1,260,158.89 |
4/11/24 | 0.173 | 0.183 | 0.172 | 0.172 | 112,988.28 | 1,341,131.96 |
4/10/24 | 0.178 | 0.179 | 0.171 | 0.173 | 103,469.75 | 1,346,430.17 |
4/9/24 | 0.194 | 0.196 | 0.17 | 0.178 | 180,579.57 | 1,390,678.42 |
4/8/24 | 0.188 | 0.196 | 0.188 | 0.193 | 147,723.42 | 1,507,025.72 |
4/7/24 | 0.187 | 0.194 | 0.186 | 0.188 | 162,493.71 | 1,468,158.73 |
4/6/24 | 0.182 | 0.191 | 0.18 | 0.187 | 177,056.95 | 1,458,365.8 |
4/5/24 | 0.182 | 0.186 | 0.177 | 0.182 | 171,899.71 | 1,417,509.39 |
4/4/24 | 0.178 | 0.185 | 0.174 | 0.182 | 170,459.55 | 1,418,649.84 |
4/3/24 | 0.186 | 0.187 | 0.177 | 0.178 | 157,998.08 | 1,388,184.58 |
4/2/24 | 0.197 | 0.2 | 0.178 | 0.186 | 167,709.32 | 1,448,136.14 |
4/1/24 | 0.217 | 0.217 | 0.196 | 0.197 | 128,400.9 | 1,536,352.18 |
3/31/24 | 0.202 | 0.219 | 0.2 | 0.217 | 187,551.96 | 1,689,771.64 |
3/30/24 | 0.195 | 0.202 | 0.188 | 0.202 | 169,650.92 | 1,572,767.87 |
3/29/24 | 0.202 | 0.204 | 0.194 | 0.195 | 151,062.25 | 1,516,245.56 |
3/28/24 | 0.191 | 0.204 | 0.188 | 0.203 | 182,548.88 | 1,579,013.59 |
3/27/24 | 0.176 | 0.197 | 0.176 | 0.191 | 149,288.81 | 1,487,908.88 |
3/26/24 | 0.213 | 0.216 | 0.172 | 0.176 | 86,899.85 | 1,375,558.49 |
3/25/24 | 0.2 | 0.214 | 0.199 | 0.213 | 83,800.73 | 1,659,808.4 |
3/24/24 | 0.207 | 0.207 | 0.197 | 0.2 | 94,443.21 | 1,557,900.81 |
3/23/24 | 0.192 | 0.21 | 0.19 | 0.207 | 173,328.95 | 1,611,473.56 |
3/22/24 | 0.206 | 0.208 | 0.191 | 0.192 | 192,439.14 | 1,497,079.1 |
3/21/24 | 0.215 | 0.217 | 0.204 | 0.206 | 201,153.76 | 1,604,418.52 |
3/20/24 | 0.198 | 0.218 | 0.195 | 0.215 | 232,984.03 | 1,677,290.7 |
3/19/24 | 0.235 | 0.24 | 0.196 | 0.198 | 252,393.29 | 1,545,631.84 |
3/18/24 | 0.205 | 0.268 | 0.198 | 0.236 | 524,224.98 | 1,835,375.25 |
3/17/24 | 0.186 | 0.203 | 0.184 | 0.2 | 207,003.52 | 1,557,809.16 |
3/16/24 | 0.214 | 0.221 | 0.183 | 0.186 | 217,252.32 | 1,450,580.34 |
3/15/24 | 0.229 | 0.231 | 0.209 | 0.214 | 167,169.14 | 1,669,670.17 |
3/14/24 | 0.261 | 0.261 | 0.223 | 0.229 | 207,368.89 | 1,786,223.73 |
3/13/24 | 0.251 | 0.265 | 0.25 | 0.261 | 187,211.62 | 2,032,055.12 |
3/12/24 | 0.268 | 0.272 | 0.246 | 0.251 | 186,306.01 | 1,953,458.24 |
3/11/24 | 0.265 | 0.279 | 0.264 | 0.268 | 240,864.65 | 2,092,699.59 |
3/10/24 | 0.259 | 0.271 | 0.246 | 0.265 | 184,272.14 | 2,063,153.73 |
3/9/24 | 0.239 | 0.265 | 0.231 | 0.259 | 228,953.79 | 2,022,444.72 |
3/8/24 | 0.227 | 0.251 | 0.221 | 0.239 | 214,443.83 | 1,865,401.29 |
3/7/24 | 0.251 | 0.252 | 0.225 | 0.227 | 225,860.4 | 1,766,891.33 |
3/6/24 | 0.204 | 0.269 | 0.204 | 0.25 | 303,761.9 | 1,952,109.75 |
3/5/24 | 0.224 | 0.231 | 0.187 | 0.204 | 165,182.11 | 1,590,757.91 |
3/4/24 | 0.22 | 0.225 | 0.21 | 0.224 | 200,304.31 | 1,748,143.65 |
3/3/24 | 0.226 | 0.237 | 0.219 | 0.22 | 183,637.56 | 1,714,106.72 |
3/2/24 | 0.254 | 0.277 | 0.219 | 0.226 | 372,112.62 | 1,761,282.51 |
3/1/24 | 0.188 | 0.359 | 0.181 | 0.253 | 673,405.05 | 1,968,229.05 |
2/29/24 | 0.19 | 0.198 | 0.185 | 0.188 | 95,323.24 | 1,466,182.92 |
2/28/24 | 0.195 | 0.203 | 0.185 | 0.189 | 177,012.96 | 1,474,426.51 |
2/27/24 | 0.199 | 0.205 | 0.194 | 0.195 | 126,680.01 | 1,517,464.91 |
2/26/24 | 0.199 | 0.2 | 0.19 | 0.199 | 162,105.89 | 1,551,104.39 |
2/25/24 | 0.2 | 0.2 | 0.198 | 0.199 | 134,170.67 | 1,554,994.11 |
2/24/24 | 0.198 | 0.202 | 0.194 | 0.2 | 122,497.19 | 1,558,780.58 |
2/23/24 | 0.197 | 0.203 | 0.195 | 0.198 | 195,952.78 | 1,541,086.59 |
2/22/24 | 0.188 | 0.198 | 0.188 | 0.197 | 195,270.9 | 1,537,864.86 |
2/21/24 | 0.184 | 0.199 | 0.173 | 0.188 | 244,717.8 | 1,464,825.04 |
2/20/24 | 0.195 | 0.198 | 0.184 | 0.184 | 185,154.72 | 1,434,293.84 |
2/19/24 | 0.195 | 0.201 | 0.19 | 0.195 | 204,771.25 | 1,519,104.14 |
2/18/24 | 0.215 | 0.218 | 0.193 | 0.195 | 231,796.18 | 1,520,629.01 |
2/17/24 | 0.226 | 0.227 | 0.21 | 0.215 | 187,330.6 | 1,673,547.11 |
2/16/24 | 0.23 | 0.24 | 0.223 | 0.227 | 203,535.44 | 1,766,092.08 |
2/15/24 | 0.212 | 0.242 | 0.211 | 0.23 | 160,562.94 | 1,790,144.95 |
2/14/24 | 0.212 | 0.228 | 0.205 | 0.212 | 218,867.45 | 1,652,848.16 |
2/13/24 | 0.22 | 0.23 | 0.207 | 0.212 | 179,888.35 | 1,649,701.15 |
2/12/24 | 0.215 | 0.231 | 0.195 | 0.221 | 397,277.65 | 1,725,443.27 |
2/11/24 | 0.23 | 0.262 | 0.213 | 0.215 | 297,342.92 | 1,673,317.63 |
2/10/24 | 0.37 | 0.521 | 0.185 | 0.23 | 1,291,597.57 | 1,791,258.29 |
2/9/24 | 0.295 | 0.414 | 0.251 | 0.371 | 1,006,729.86 | 2,889,972.5 |
2/8/24 | 0.206 | 0.325 | 0.18 | 0.295 | 587,276.99 | 2,297,341.23 |
2/7/24 | 0.137 | 0.213 | 0.136 | 0.205 | 258,840 | 1,596,083.12 |
2/6/24 | 0.138 | 0.142 | 0.136 | 0.137 | 90,268.35 | 1,071,604.95 |
2/5/24 | 0.139 | 0.141 | 0.134 | 0.138 | 109,074.76 | 1,076,590.42 |
2/4/24 | 0.135 | 0.139 | 0.133 | 0.139 | 88,218.23 | 1,079,808.69 |
2/3/24 | 0.146 | 0.147 | 0.134 | 0.135 | 106,634.54 | 1,049,162.44 |