Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
4/24/24 | 0.102 | 0.119 | 0.099 | 0.101 | 1,543,210.92 | 61,456,497.32 |
4/23/24 | 0.102 | 0.109 | 0.094 | 0.102 | 1,063,133.78 | 62,130,709.76 |
4/22/24 | 0.101 | 0.109 | 0.096 | 0.101 | 1,077,241.05 | 61,804,248.61 |
4/21/24 | 0.106 | 0.112 | 0.098 | 0.101 | 952,430.17 | 61,656,351.1 |
4/20/24 | 0.098 | 0.11 | 0.091 | 0.107 | 1,081,558.36 | 65,019,147.75 |
4/19/24 | 0.1 | 0.101 | 0.091 | 0.098 | 1,242,392.18 | 59,923,735.85 |
4/18/24 | 0.092 | 0.101 | 0.088 | 0.1 | 1,161,213.91 | 60,723,211.25 |
4/17/24 | 0.097 | 0.101 | 0.088 | 0.093 | 1,188,978.23 | 56,285,710.03 |
4/16/24 | 0.101 | 0.102 | 0.092 | 0.096 | 1,144,738.82 | 58,663,952.43 |
4/15/24 | 0.107 | 0.114 | 0.1 | 0.101 | 1,340,113.4 | 60,782,108.53 |
4/14/24 | 0.1 | 0.105 | 0.092 | 0.105 | 1,876,306.38 | 63,191,376.09 |
4/13/24 | 0.115 | 0.119 | 0.091 | 0.1 | 1,981,759.55 | 60,228,031.32 |
4/12/24 | 0.13 | 0.133 | 0.106 | 0.115 | 1,515,989.04 | 69,177,400.03 |
4/11/24 | 0.136 | 0.14 | 0.125 | 0.13 | 1,333,849.27 | 78,000,250.87 |
4/10/24 | 0.14 | 0.144 | 0.118 | 0.136 | 1,683,514.33 | 81,833,131.54 |
4/9/24 | 0.159 | 0.159 | 0.135 | 0.14 | 1,433,571.5 | 83,837,805.62 |
4/8/24 | 0.148 | 0.164 | 0.143 | 0.159 | 1,853,057.85 | 95,194,955.78 |
4/7/24 | 0.153 | 0.159 | 0.146 | 0.148 | 1,319,779.89 | 88,829,228.87 |
4/6/24 | 0.14 | 0.154 | 0.138 | 0.153 | 1,294,506.17 | 91,638,084.41 |
4/5/24 | 0.145 | 0.148 | 0.132 | 0.14 | 1,575,549.9 | 84,051,142.51 |
4/4/24 | 0.137 | 0.15 | 0.135 | 0.146 | 1,660,949.93 | 87,362,100.72 |
4/3/24 | 0.149 | 0.159 | 0.134 | 0.138 | 2,257,111.87 | 82,443,019.34 |
4/2/24 | 0.145 | 0.151 | 0.127 | 0.149 | 2,471,150.02 | 89,447,774.45 |
4/1/24 | 0.173 | 0.173 | 0.139 | 0.145 | 2,338,076.96 | 86,739,561.15 |
3/31/24 | 0.147 | 0.179 | 0.142 | 0.173 | 3,038,748.14 | 103,543,319.1 |
3/30/24 | 0.123 | 0.147 | 0.121 | 0.147 | 1,962,076.32 | 88,113,618.03 |
3/29/24 | 0.125 | 0.133 | 0.123 | 0.123 | 1,454,378.5 | 73,981,215.89 |
3/28/24 | 0.133 | 0.135 | 0.12 | 0.125 | 2,270,330.84 | 74,936,161.84 |
3/27/24 | 0.13 | 0.14 | 0.123 | 0.133 | 2,196,700.41 | 79,842,313.17 |
3/26/24 | 0.146 | 0.151 | 0.128 | 0.13 | 2,453,424.33 | 77,890,732.99 |
3/25/24 | 0.15 | 0.157 | 0.141 | 0.146 | 1,880,910.01 | 87,569,956.85 |
3/24/24 | 0.158 | 0.158 | 0.141 | 0.15 | 1,550,503.91 | 89,720,927.31 |
3/23/24 | 0.139 | 0.16 | 0.136 | 0.158 | 1,535,199.86 | 94,798,085.03 |
3/22/24 | 0.15 | 0.157 | 0.137 | 0.139 | 1,585,464.17 | 83,561,434.36 |
3/21/24 | 0.173 | 0.173 | 0.144 | 0.15 | 2,833,691.85 | 90,130,659.91 |
3/20/24 | 0.15 | 0.182 | 0.139 | 0.173 | 3,030,574.99 | 103,676,084.6 |
3/19/24 | 0.163 | 0.166 | 0.125 | 0.15 | 3,446,987.84 | 90,153,834.17 |
3/18/24 | 0.176 | 0.18 | 0.151 | 0.16 | 2,628,513.16 | 93,947,920.86 |
3/17/24 | 0.154 | 0.188 | 0.151 | 0.174 | 3,107,502.97 | 102,267,922.55 |
3/16/24 | 0.174 | 0.19 | 0.153 | 0.154 | 2,811,416.73 | 90,474,125.51 |
3/15/24 | 0.187 | 0.189 | 0.153 | 0.174 | 3,543,033.48 | 102,317,635.21 |
3/14/24 | 0.193 | 0.195 | 0.165 | 0.187 | 3,877,669.79 | 109,693,796.63 |
3/13/24 | 0.212 | 0.221 | 0.186 | 0.193 | 4,250,321.37 | 113,313,980.32 |
3/12/24 | 0.255 | 0.257 | 0.196 | 0.212 | 5,496,641.88 | 124,883,633.21 |
3/11/24 | 0.211 | 0.258 | 0.204 | 0.255 | 6,168,392.52 | 149,597,675.82 |
3/10/24 | 0.189 | 0.243 | 0.173 | 0.211 | 6,003,352.69 | 123,910,462.96 |
3/9/24 | 0.153 | 0.212 | 0.15 | 0.189 | 7,196,034.37 | 111,217,210.48 |
3/8/24 | 0.145 | 0.161 | 0.14 | 0.153 | 3,359,272.51 | 89,687,463.12 |
3/7/24 | 0.173 | 0.194 | 0.137 | 0.145 | 4,854,367.5 | 85,260,134.56 |
3/6/24 | 0.119 | 0.176 | 0.115 | 0.173 | 4,086,710.88 | 101,630,031.86 |
3/5/24 | 0.138 | 0.155 | 0.109 | 0.119 | 6,003,806.15 | 70,196,385.72 |
3/4/24 | 0.179 | 0.208 | 0.12 | 0.138 | 11,630,539.43 | 81,164,819.13 |
3/3/24 | 0.086 | 0.179 | 0.073 | 0.178 | 19,036,456.32 | 104,892,920.33 |
3/2/24 | 0.055 | 0.086 | 0.054 | 0.086 | 5,082,351.74 | 50,254,961.2 |
3/1/24 | 0.05 | 0.057 | 0.049 | 0.055 | 1,800,226.05 | 32,250,396.2 |
2/29/24 | 0.049 | 0.054 | 0.048 | 0.05 | 2,013,420.07 | 29,642,931.74 |
2/28/24 | 0.055 | 0.059 | 0.044 | 0.049 | 2,687,599.2 | 29,061,094.07 |
2/27/24 | 0.054 | 0.06 | 0.052 | 0.055 | 1,850,221.28 | 32,521,639.64 |
2/26/24 | 0.057 | 0.065 | 0.049 | 0.054 | 1,908,916.48 | 31,526,292.45 |
2/25/24 | 0.046 | 0.057 | 0.045 | 0.057 | 1,527,875.65 | 33,287,800.01 |
2/24/24 | 0.048 | 0.05 | 0.045 | 0.046 | 1,202,315.42 | 27,297,153.99 |
2/23/24 | 0.06 | 0.06 | 0.046 | 0.048 | 1,830,358.02 | 28,255,737.59 |
2/22/24 | 0.057 | 0.063 | 0.052 | 0.06 | 1,888,126.33 | 34,498,549.21 |
2/21/24 | 0.061 | 0.065 | 0.055 | 0.057 | 1,526,908.67 | 32,612,858.61 |
2/20/24 | 0.066 | 0.08 | 0.061 | 0.061 | 2,324,724.92 | 35,009,987.21 |
2/19/24 | 0.073 | 0.084 | 0.055 | 0.066 | 3,141,107.61 | 37,929,979.05 |
2/18/24 | 0.048 | 0.082 | 0.047 | 0.074 | 3,545,722 | 42,497,060.5 |
2/17/24 | 0.045 | 0.048 | 0.042 | 0.048 | 1,053,154.65 | 27,147,448.56 |
2/16/24 | 0.044 | 0.046 | 0.044 | 0.045 | 1,114,215.45 | 25,678,171.3 |
2/15/24 | 0.045 | 0.046 | 0.044 | 0.044 | 1,162,230.71 | 25,198,637.69 |
2/14/24 | 0.044 | 0.047 | 0.042 | 0.045 | 1,382,524.62 | 25,982,285.97 |
2/13/24 | 0.048 | 0.05 | 0.043 | 0.044 | 1,649,287.78 | 25,019,981.55 |
2/12/24 | 0.052 | 0.065 | 0.046 | 0.048 | 2,383,291.93 | 27,335,534.67 |
2/11/24 | 0.035 | 0.06 | 0.035 | 0.052 | 3,770,338.22 | 29,686,745.52 |
2/10/24 | 0.034 | 0.036 | 0.034 | 0.035 | 630,560.55 | 19,751,712.02 |
2/9/24 | 0.032 | 0.035 | 0.031 | 0.034 | 1,007,237.92 | 19,673,291.55 |
2/8/24 | 0.031 | 0.032 | 0.03 | 0.032 | 802,743.6 | 18,284,795.84 |
2/7/24 | 0.03 | 0.031 | 0.03 | 0.031 | 608,104.09 | 17,714,045.7 |
2/6/24 | 0.031 | 0.033 | 0.03 | 0.03 | 752,869.75 | 17,300,151.28 |
2/5/24 | 0.031 | 0.031 | 0.03 | 0.031 | 545,861.11 | 17,430,575.38 |
2/4/24 | 0.032 | 0.032 | 0.031 | 0.031 | 460,247.43 | 17,445,754 |
2/3/24 | 0.033 | 0.033 | 0.032 | 0.032 | 550,880.92 | 18,477,870.76 |
2/2/24 | 0.034 | 0.035 | 0.032 | 0.033 | 730,548.63 | 18,737,804.83 |
2/1/24 | 0.035 | 0.036 | 0.034 | 0.034 | 1,108,391.87 | 19,556,325.86 |
1/31/24 | 0.035 | 0.036 | 0.034 | 0.035 | 935,050.92 | 20,089,593.05 |
1/30/24 | 0.036 | 0.036 | 0.034 | 0.035 | 922,928.72 | 19,955,572.1 |
1/29/24 | 0.034 | 0.036 | 0.033 | 0.035 | 859,135.01 | 20,270,783.3 |
1/28/24 | 0.036 | 0.037 | 0.034 | 0.034 | 873,325.63 | 19,539,903.01 |
1/27/24 | 0.036 | 0.037 | 0.035 | 0.036 | 782,677.12 | 20,616,135.72 |
1/26/24 | 0.036 | 0.038 | 0.036 | 0.036 | 1,052,657.97 | 20,738,118.32 |