Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
4/29/24 | 0.121 | 0.123 | 0.109 | 0.114 | 1,119,943.38 | 31,175,316.85 |
4/28/24 | 0.107 | 0.125 | 0.104 | 0.121 | 1,654,335.24 | 33,030,837.13 |
4/27/24 | 0.117 | 0.118 | 0.103 | 0.107 | 1,455,262.36 | 29,267,175.21 |
4/26/24 | 0.129 | 0.129 | 0.116 | 0.117 | 854,443.02 | 31,957,851.21 |
4/25/24 | 0.119 | 0.133 | 0.116 | 0.129 | 1,954,984.79 | 35,296,111 |
4/24/24 | 0.137 | 0.152 | 0.115 | 0.119 | 2,190,895.68 | 32,437,042.48 |
4/23/24 | 0.158 | 0.167 | 0.136 | 0.137 | 1,713,041.41 | 37,312,408.24 |
4/22/24 | 0.153 | 0.172 | 0.152 | 0.158 | 1,797,196.27 | 43,057,170.73 |
4/21/24 | 0.151 | 0.172 | 0.146 | 0.153 | 2,498,642.6 | 41,713,170.08 |
4/20/24 | 0.134 | 0.158 | 0.128 | 0.151 | 1,497,014.39 | 41,288,881.83 |
4/19/24 | 0.111 | 0.15 | 0.098 | 0.134 | 3,316,300.12 | 36,629,144.66 |
4/18/24 | 0.096 | 0.114 | 0.089 | 0.111 | 2,836,361.74 | 30,333,089.36 |
4/17/24 | 0.119 | 0.122 | 0.096 | 0.096 | 2,417,962.52 | 26,183,742.87 |
4/16/24 | 0.14 | 0.142 | 0.109 | 0.119 | 2,480,194.44 | 32,524,466.77 |
4/15/24 | 0.147 | 0.177 | 0.129 | 0.14 | 3,298,432.32 | 38,135,269.13 |
4/14/24 | 0.144 | 0.152 | 0.122 | 0.147 | 2,124,376.41 | 40,080,822.46 |
4/13/24 | 0.122 | 0.159 | 0.107 | 0.144 | 3,827,461.78 | 39,323,313.78 |
4/12/24 | 0.173 | 0.183 | 0.119 | 0.122 | 3,353,952.06 | 33,255,582.1 |
4/11/24 | 0.197 | 0.197 | 0.165 | 0.173 | 2,335,310 | 47,198,042.13 |
4/10/24 | 0.207 | 0.21 | 0.181 | 0.197 | 2,025,091.13 | 53,836,067.37 |
4/9/24 | 0.222 | 0.235 | 0.197 | 0.207 | 3,714,498.21 | 56,464,987.68 |
4/8/24 | 0.232 | 0.274 | 0.206 | 0.223 | 5,103,220.44 | 60,846,664.82 |
4/7/24 | 0.267 | 0.27 | 0.223 | 0.234 | 4,565,132.61 | 63,992,173.07 |
4/6/24 | 0.244 | 0.273 | 0.223 | 0.267 | 5,295,897.1 | 72,871,483.22 |
4/5/24 | 0.232 | 0.269 | 0.173 | 0.244 | 7,380,477.08 | 66,649,054.17 |
4/4/24 | 0.194 | 0.242 | 0.188 | 0.232 | 7,421,889.03 | 63,411,008.8 |
4/3/24 | 0.14 | 0.206 | 0.138 | 0.194 | 5,420,569.99 | 52,892,253.53 |
4/2/24 | 0.176 | 0.176 | 0.137 | 0.14 | 3,876,850.89 | 38,171,414.35 |
4/1/24 | 0.203 | 0.203 | 0.164 | 0.176 | 4,402,085.28 | 48,044,236.13 |
3/31/24 | 0.184 | 0.234 | 0.158 | 0.204 | 12,064,168.08 | 55,581,487.95 |
3/30/24 | 0.132 | 0.211 | 0.13 | 0.183 | 6,888,897.71 | 50,263,482.02 |
3/29/24 | 0.104 | 0.146 | 0.098 | 0.132 | 4,731,349.61 | 36,025,308.42 |
3/28/24 | 0.103 | 0.127 | 0.102 | 0.104 | 2,257,708.63 | 28,402,510.6 |
3/27/24 | 0.094 | 0.116 | 0.087 | 0.103 | 3,194,854.22 | 28,111,877.51 |
3/26/24 | 0.105 | 0.113 | 0.088 | 0.094 | 2,562,855.25 | 25,706,880.25 |
3/25/24 | 0.114 | 0.133 | 0.101 | 0.105 | 2,953,096.2 | 28,622,073.92 |
3/24/24 | 0.094 | 0.116 | 0.092 | 0.114 | 2,801,987.03 | 31,109,041.04 |
3/23/24 | 0.073 | 0.1 | 0.072 | 0.094 | 2,207,271.16 | 25,813,703.51 |
3/22/24 | 0.084 | 0.092 | 0.07 | 0.073 | 1,140,565.73 | 19,843,473.28 |
3/21/24 | 0.091 | 0.094 | 0.082 | 0.084 | 1,124,149.37 | 22,893,597.82 |
3/20/24 | 0.075 | 0.091 | 0.07 | 0.091 | 1,997,582.02 | 24,734,196.84 |
3/19/24 | 0.081 | 0.083 | 0.065 | 0.075 | 2,491,173.56 | 20,553,671.27 |
3/18/24 | 0.101 | 0.105 | 0.081 | 0.081 | 1,529,443.85 | 22,103,376.52 |
3/17/24 | 0.091 | 0.104 | 0.086 | 0.097 | 1,864,498.6 | 26,495,857.65 |
3/16/24 | 0.108 | 0.121 | 0.087 | 0.091 | 3,172,850.07 | 24,825,036.38 |
3/15/24 | 0.117 | 0.121 | 0.094 | 0.108 | 3,100,133.11 | 29,543,896.71 |
3/14/24 | 0.127 | 0.145 | 0.112 | 0.117 | 2,528,095.96 | 32,097,874.75 |
3/13/24 | 0.131 | 0.135 | 0.112 | 0.127 | 2,535,330.37 | 34,788,222.69 |
3/12/24 | 0.103 | 0.143 | 0.093 | 0.131 | 5,126,468.11 | 35,678,855.42 |
3/11/24 | 0.099 | 0.11 | 0.08 | 0.103 | 4,806,458.29 | 28,059,718.47 |
3/10/24 | 0.108 | 0.134 | 0.093 | 0.099 | 3,434,025.83 | 26,970,933.12 |
3/9/24 | 0.079 | 0.112 | 0.069 | 0.109 | 4,283,621.41 | 29,685,454.48 |
3/8/24 | 0.084 | 0.096 | 0.079 | 0.079 | 1,882,545.06 | 21,708,210.16 |
3/7/24 | 0.092 | 0.099 | 0.084 | 0.084 | 2,075,919.76 | 23,058,964.35 |
3/6/24 | 0.106 | 0.109 | 0.084 | 0.092 | 2,732,975.51 | 25,171,278.95 |
3/5/24 | 0.109 | 0.129 | 0.085 | 0.106 | 4,533,779.82 | 28,964,072.88 |
3/4/24 | 0.079 | 0.154 | 0.069 | 0.109 | 10,636,828.31 | 29,783,770.26 |
3/3/24 | 0.054 | 0.079 | 0.049 | 0.078 | 3,794,546.47 | 21,277,172.12 |
3/2/24 | 0.053 | 0.058 | 0.046 | 0.054 | 1,702,494.48 | 14,628,228.81 |
3/1/24 | 0.047 | 0.057 | 0.047 | 0.053 | 2,005,678.58 | 14,402,761.15 |
2/29/24 | 0.042 | 0.052 | 0.041 | 0.047 | 1,279,874.26 | 12,884,821.58 |
2/28/24 | 0.039 | 0.05 | 0.039 | 0.042 | 1,422,372.37 | 11,401,044.85 |
2/27/24 | 0.036 | 0.04 | 0.036 | 0.039 | 754,611.56 | 10,552,671.52 |
2/26/24 | 0.035 | 0.037 | 0.032 | 0.036 | 828,752.71 | 9,875,495.25 |
2/25/24 | 0.035 | 0.037 | 0.033 | 0.035 | 643,508.59 | 9,433,982.93 |
2/24/24 | 0.037 | 0.037 | 0.034 | 0.035 | 571,675.02 | 9,457,703.44 |
2/23/24 | 0.039 | 0.039 | 0.035 | 0.037 | 514,533.18 | 10,115,590.12 |
2/22/24 | 0.037 | 0.041 | 0.037 | 0.039 | 644,066.02 | 10,567,019.41 |
2/21/24 | 0.042 | 0.042 | 0.036 | 0.037 | 717,973.47 | 10,186,465.52 |
2/20/24 | 0.044 | 0.044 | 0.042 | 0.042 | 580,612.91 | 11,554,410.8 |
2/19/24 | 0.046 | 0.048 | 0.044 | 0.044 | 670,911.34 | 12,043,426.47 |
2/18/24 | 0.047 | 0.05 | 0.045 | 0.046 | 730,366.97 | 12,669,783.13 |
2/17/24 | 0.054 | 0.054 | 0.047 | 0.047 | 831,754.93 | 12,943,832.98 |
2/16/24 | 0.05 | 0.055 | 0.049 | 0.054 | 816,703.51 | 14,826,215.2 |
2/15/24 | 0.051 | 0.054 | 0.047 | 0.05 | 963,166.45 | 13,588,688.88 |
2/14/24 | 0.042 | 0.051 | 0.042 | 0.051 | 973,496.63 | 13,836,537.41 |
2/13/24 | 0.04 | 0.045 | 0.039 | 0.042 | 1,024,822.52 | 11,572,181.56 |
2/12/24 | 0.048 | 0.049 | 0.041 | 0.041 | 1,069,464.07 | 11,137,458.63 |
2/11/24 | 0.051 | 0.054 | 0.046 | 0.048 | 929,592.3 | 13,011,735.97 |
2/10/24 | 0.053 | 0.06 | 0.049 | 0.051 | 1,546,088.05 | 13,880,661.77 |
2/9/24 | 0.036 | 0.056 | 0.034 | 0.053 | 2,466,547.86 | 14,426,685.87 |
2/8/24 | 0.041 | 0.042 | 0.035 | 0.036 | 797,049.76 | 9,859,057.74 |
2/7/24 | 0.042 | 0.042 | 0.038 | 0.041 | 723,037.72 | 11,326,092.79 |
2/6/24 | 0.041 | 0.048 | 0.041 | 0.042 | 1,137,858.02 | 11,529,988.44 |
2/5/24 | 0.038 | 0.046 | 0.038 | 0.041 | 1,062,658.61 | 11,283,127.37 |
2/4/24 | 0.045 | 0.045 | 0.038 | 0.038 | 957,378.13 | 10,518,933.46 |
2/3/24 | 0.044 | 0.047 | 0.035 | 0.045 | 1,268,790.87 | 12,288,085.29 |
2/2/24 | 0.04 | 0.046 | 0.034 | 0.044 | 1,906,831.03 | 12,038,773.51 |
2/1/24 | 0.028 | 0.042 | 0.026 | 0.04 | 1,715,570.24 | 10,888,233.73 |
1/31/24 | 0.029 | 0.031 | 0.026 | 0.028 | 692,891.11 | 7,548,134.92 |