Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
4/27/24 | 0.051 | 0.052 | 0.05 | 0.052 | 186,750.65 | 26,125,922.82 |
4/26/24 | 0.052 | 0.053 | 0.051 | 0.051 | 180,411.57 | 25,732,102.02 |
4/25/24 | 0.052 | 0.052 | 0.049 | 0.052 | 192,147.43 | 26,085,333.37 |
4/24/24 | 0.052 | 0.055 | 0.052 | 0.052 | 167,629.18 | 26,205,169.62 |
4/23/24 | 0.054 | 0.055 | 0.053 | 0.053 | 166,339.23 | 26,663,177.92 |
4/22/24 | 0.054 | 0.056 | 0.054 | 0.054 | 260,218.63 | 27,165,844.26 |
4/21/24 | 0.055 | 0.055 | 0.054 | 0.054 | 98,749.36 | 27,449,613.63 |
4/20/24 | 0.052 | 0.055 | 0.051 | 0.055 | 215,796.92 | 27,486,907.56 |
4/19/24 | 0.051 | 0.052 | 0.049 | 0.052 | 166,778.55 | 26,213,116.42 |
4/18/24 | 0.05 | 0.052 | 0.05 | 0.051 | 199,566.27 | 25,615,795.28 |
4/17/24 | 0.052 | 0.053 | 0.049 | 0.05 | 262,028.29 | 25,105,903.11 |
4/16/24 | 0.054 | 0.054 | 0.05 | 0.052 | 260,214.96 | 26,394,142.67 |
4/15/24 | 0.057 | 0.06 | 0.053 | 0.054 | 302,910.45 | 27,136,287.25 |
4/14/24 | 0.05 | 0.059 | 0.049 | 0.055 | 792,680.44 | 27,778,300.5 |
4/13/24 | 0.056 | 0.058 | 0.046 | 0.05 | 690,363.87 | 25,217,755.01 |
4/12/24 | 0.066 | 0.067 | 0.055 | 0.056 | 673,469.24 | 28,164,671.15 |
4/11/24 | 0.07 | 0.071 | 0.066 | 0.066 | 451,100.1 | 33,227,539.58 |
4/10/24 | 0.076 | 0.076 | 0.069 | 0.07 | 370,933.95 | 35,486,336.53 |
4/9/24 | 0.079 | 0.08 | 0.076 | 0.076 | 276,674.59 | 38,470,778.55 |
4/8/24 | 0.074 | 0.08 | 0.073 | 0.079 | 365,866.62 | 40,035,628.38 |
4/7/24 | 0.072 | 0.075 | 0.072 | 0.074 | 254,795.24 | 37,320,511.89 |
4/6/24 | 0.072 | 0.073 | 0.071 | 0.072 | 134,248.82 | 36,340,411.78 |
4/5/24 | 0.073 | 0.073 | 0.069 | 0.072 | 320,380.81 | 36,213,105.85 |
4/4/24 | 0.074 | 0.075 | 0.072 | 0.073 | 371,248.04 | 36,887,579.25 |
4/3/24 | 0.075 | 0.076 | 0.072 | 0.074 | 348,905.53 | 37,113,035.59 |
4/2/24 | 0.074 | 0.075 | 0.07 | 0.075 | 493,964.59 | 37,607,567.06 |
4/1/24 | 0.08 | 0.08 | 0.07 | 0.074 | 516,635.49 | 37,409,632.08 |
3/31/24 | 0.08 | 0.081 | 0.078 | 0.08 | 368,252.74 | 40,166,645.67 |
3/30/24 | 0.085 | 0.086 | 0.079 | 0.08 | 485,163.25 | 40,257,943.27 |
3/29/24 | 0.086 | 0.087 | 0.083 | 0.085 | 556,053.27 | 42,784,944.07 |
3/28/24 | 0.073 | 0.091 | 0.073 | 0.086 | 1,666,378.04 | 43,337,778.03 |
3/27/24 | 0.069 | 0.075 | 0.067 | 0.073 | 1,049,262.9 | 36,818,866.68 |
3/26/24 | 0.072 | 0.073 | 0.069 | 0.069 | 595,304.1 | 34,648,807.56 |
3/25/24 | 0.065 | 0.076 | 0.064 | 0.072 | 1,079,018.45 | 36,282,868.99 |
3/24/24 | 0.063 | 0.065 | 0.062 | 0.065 | 133,587.01 | 32,633,767.94 |
3/23/24 | 0.061 | 0.065 | 0.061 | 0.063 | 162,940.47 | 31,674,467.75 |
3/22/24 | 0.063 | 0.065 | 0.061 | 0.061 | 196,530.73 | 30,616,541.9 |
3/21/24 | 0.068 | 0.069 | 0.063 | 0.063 | 548,711.84 | 31,758,446.81 |
3/20/24 | 0.064 | 0.069 | 0.063 | 0.068 | 262,308.97 | 34,525,910.49 |
3/19/24 | 0.071 | 0.072 | 0.063 | 0.064 | 514,143.33 | 32,335,989.33 |
3/18/24 | 0.075 | 0.077 | 0.068 | 0.07 | 383,812.9 | 35,346,287.52 |
3/17/24 | 0.073 | 0.076 | 0.068 | 0.075 | 383,438.61 | 38,042,437.94 |
3/16/24 | 0.082 | 0.082 | 0.072 | 0.073 | 305,201.68 | 36,581,558.8 |
3/15/24 | 0.085 | 0.086 | 0.079 | 0.082 | 663,010.49 | 41,395,431.57 |
3/14/24 | 0.09 | 0.092 | 0.081 | 0.085 | 536,180.86 | 43,057,145.94 |
3/13/24 | 0.081 | 0.09 | 0.081 | 0.09 | 611,221.05 | 45,397,468.07 |
3/12/24 | 0.09 | 0.09 | 0.079 | 0.081 | 658,489.98 | 40,893,494.79 |
3/11/24 | 0.096 | 0.099 | 0.087 | 0.09 | 1,149,824.12 | 45,216,024.54 |
3/10/24 | 0.092 | 0.109 | 0.092 | 0.096 | 2,798,123.72 | 48,386,876.83 |
3/9/24 | 0.081 | 0.092 | 0.078 | 0.092 | 981,097.84 | 46,374,362.66 |
3/8/24 | 0.068 | 0.081 | 0.068 | 0.081 | 1,068,804.12 | 40,795,024.86 |
3/7/24 | 0.063 | 0.068 | 0.063 | 0.068 | 401,433.36 | 34,253,090.79 |
3/6/24 | 0.056 | 0.065 | 0.055 | 0.063 | 538,336.27 | 31,716,767.69 |
3/5/24 | 0.066 | 0.066 | 0.054 | 0.056 | 499,618.4 | 28,297,820.91 |
3/4/24 | 0.064 | 0.073 | 0.064 | 0.066 | 665,013.93 | 33,047,967.04 |
3/3/24 | 0.063 | 0.066 | 0.063 | 0.064 | 406,145.43 | 32,508,286.43 |
3/2/24 | 0.064 | 0.067 | 0.061 | 0.063 | 403,705.22 | 31,896,317.21 |
3/1/24 | 0.055 | 0.064 | 0.055 | 0.064 | 778,381.92 | 32,035,662.06 |
2/29/24 | 0.057 | 0.061 | 0.055 | 0.055 | 395,807.56 | 27,897,520.28 |
2/28/24 | 0.061 | 0.061 | 0.056 | 0.057 | 367,783.17 | 28,776,070.8 |
2/27/24 | 0.063 | 0.064 | 0.061 | 0.061 | 289,200.3 | 30,810,277.61 |
2/26/24 | 0.062 | 0.063 | 0.061 | 0.063 | 157,190.73 | 31,805,465.49 |
2/25/24 | 0.062 | 0.064 | 0.06 | 0.062 | 294,320.34 | 31,283,822.52 |
2/24/24 | 0.062 | 0.065 | 0.058 | 0.062 | 672,672.05 | 31,095,153.11 |
2/23/24 | 0.057 | 0.062 | 0.056 | 0.062 | 720,136.25 | 31,362,303.6 |
2/22/24 | 0.046 | 0.062 | 0.046 | 0.057 | 1,306,400.04 | 28,622,339.25 |
2/21/24 | 0.047 | 0.047 | 0.042 | 0.046 | 328,130.75 | 23,172,104.31 |
2/20/24 | 0.048 | 0.049 | 0.046 | 0.047 | 314,626.89 | 23,787,370.5 |
2/19/24 | 0.046 | 0.049 | 0.045 | 0.048 | 521,635.78 | 24,227,515.29 |
2/18/24 | 0.045 | 0.047 | 0.044 | 0.046 | 320,193.95 | 23,210,235.64 |
2/17/24 | 0.041 | 0.046 | 0.04 | 0.045 | 483,148.62 | 22,912,188.77 |
2/16/24 | 0.033 | 0.043 | 0.033 | 0.041 | 635,320.55 | 20,860,935.46 |
2/15/24 | 0.035 | 0.035 | 0.031 | 0.033 | 677,057.3 | 16,487,181.25 |
2/14/24 | 0.035 | 0.037 | 0.035 | 0.035 | 258,869.34 | 17,882,024.52 |
2/13/24 | 0.039 | 0.039 | 0.034 | 0.035 | 333,771.32 | 17,857,135.99 |
2/12/24 | 0.039 | 0.04 | 0.038 | 0.039 | 201,830.77 | 19,643,009.26 |
2/11/24 | 0.041 | 0.042 | 0.038 | 0.039 | 187,184.41 | 19,649,491.93 |
2/10/24 | 0.041 | 0.042 | 0.041 | 0.041 | 83,657.8 | 20,861,463.31 |
2/9/24 | 0.04 | 0.042 | 0.04 | 0.041 | 71,226.76 | 20,872,082.83 |
2/8/24 | 0.039 | 0.041 | 0.039 | 0.04 | 107,909.48 | 20,248,350.32 |
2/7/24 | 0.04 | 0.041 | 0.037 | 0.039 | 239,663.02 | 19,808,058.78 |
2/6/24 | 0.041 | 0.042 | 0.04 | 0.04 | 129,011.31 | 20,186,176.18 |
2/5/24 | 0.041 | 0.042 | 0.04 | 0.041 | 144,176.56 | 20,809,833.04 |
2/4/24 | 0.041 | 0.042 | 0.041 | 0.041 | 83,157.61 | 20,848,867.05 |
2/3/24 | 0.04 | 0.042 | 0.04 | 0.041 | 86,729.42 | 20,850,670.36 |
2/2/24 | 0.04 | 0.041 | 0.039 | 0.04 | 129,952.39 | 20,382,075.28 |
2/1/24 | 0.04 | 0.04 | 0.039 | 0.04 | 178,365.2 | 20,280,220.9 |
1/31/24 | 0.043 | 0.043 | 0.04 | 0.04 | 80,130.79 | 20,245,324.26 |
1/30/24 | 0.043 | 0.044 | 0.042 | 0.043 | 98,057.8 | 21,623,813.64 |
1/29/24 | 0.041 | 0.043 | 0.04 | 0.043 | 81,022.5 | 21,462,482.33 |