Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
4/28/24 | 0.171 | 0.175 | 0.165 | 0.166 | 1,798,345.73 | 47,113,504.08 |
4/27/24 | 0.177 | 0.178 | 0.165 | 0.171 | 1,711,155.41 | 48,443,191.75 |
4/26/24 | 0.192 | 0.211 | 0.176 | 0.177 | 2,102,342.75 | 50,347,660.31 |
4/25/24 | 0.169 | 0.193 | 0.161 | 0.192 | 1,991,118.86 | 54,534,833.41 |
4/24/24 | 0.173 | 0.186 | 0.157 | 0.169 | 1,914,251.5 | 47,895,857.57 |
4/23/24 | 0.175 | 0.175 | 0.168 | 0.173 | 1,169,397.24 | 49,001,198.52 |
4/22/24 | 0.178 | 0.189 | 0.172 | 0.175 | 1,094,859.56 | 49,604,661.67 |
4/21/24 | 0.192 | 0.193 | 0.175 | 0.178 | 1,166,668.92 | 50,473,605.21 |
4/20/24 | 0.188 | 0.195 | 0.181 | 0.192 | 1,116,516.64 | 54,373,218.7 |
4/19/24 | 0.195 | 0.2 | 0.182 | 0.188 | 1,480,519.09 | 53,336,414.18 |
4/18/24 | 0.18 | 0.196 | 0.178 | 0.195 | 1,265,029.83 | 55,323,053.87 |
4/17/24 | 0.17 | 0.185 | 0.165 | 0.18 | 1,278,770.65 | 51,119,680.06 |
4/16/24 | 0.173 | 0.174 | 0.164 | 0.17 | 1,134,399.72 | 48,365,773.49 |
4/15/24 | 0.192 | 0.208 | 0.166 | 0.173 | 1,630,003.2 | 49,155,607.42 |
4/14/24 | 0.191 | 0.196 | 0.171 | 0.192 | 1,743,727.98 | 54,433,040.84 |
4/13/24 | 0.207 | 0.226 | 0.17 | 0.191 | 2,434,291.06 | 54,096,193.76 |
4/12/24 | 0.222 | 0.232 | 0.189 | 0.207 | 2,668,596.93 | 58,813,275.88 |
4/11/24 | 0.245 | 0.245 | 0.22 | 0.222 | 2,411,785.07 | 62,842,395.77 |
4/10/24 | 0.243 | 0.252 | 0.229 | 0.245 | 2,297,249.96 | 69,464,246.78 |
4/9/24 | 0.282 | 0.294 | 0.237 | 0.243 | 3,169,075.37 | 69,049,832.82 |
4/8/24 | 0.27 | 0.29 | 0.264 | 0.282 | 2,134,605.91 | 79,973,167.66 |
4/7/24 | 0.241 | 0.271 | 0.236 | 0.27 | 1,715,895.12 | 76,497,561.98 |
4/6/24 | 0.245 | 0.249 | 0.236 | 0.241 | 1,685,545.75 | 68,322,254.97 |
4/5/24 | 0.262 | 0.264 | 0.244 | 0.245 | 1,530,710.97 | 69,498,932.55 |
4/4/24 | 0.259 | 0.277 | 0.25 | 0.262 | 1,658,991.88 | 74,460,368.9 |
4/3/24 | 0.265 | 0.279 | 0.253 | 0.259 | 1,973,878.89 | 73,579,287.54 |
4/2/24 | 0.285 | 0.285 | 0.251 | 0.265 | 3,555,007.13 | 75,154,974.27 |
4/1/24 | 0.325 | 0.33 | 0.271 | 0.284 | 4,107,893.35 | 80,671,376.01 |
3/31/24 | 0.273 | 0.335 | 0.273 | 0.325 | 3,836,570.22 | 92,126,973.88 |
3/30/24 | 0.309 | 0.329 | 0.271 | 0.273 | 4,708,205.95 | 77,356,689.7 |
3/29/24 | 0.329 | 0.329 | 0.302 | 0.309 | 4,461,650.87 | 87,705,064.9 |
3/28/24 | 0.355 | 0.376 | 0.326 | 0.329 | 8,523,945.8 | 93,422,459.76 |
3/27/24 | 0.268 | 0.38 | 0.264 | 0.355 | 13,547,287.65 | 100,711,443.13 |
3/26/24 | 0.276 | 0.285 | 0.257 | 0.268 | 5,900,494.27 | 76,135,898.62 |
3/25/24 | 0.241 | 0.278 | 0.239 | 0.276 | 4,438,087.95 | 78,193,390.98 |
3/24/24 | 0.229 | 0.241 | 0.226 | 0.241 | 2,724,656.18 | 68,314,375.67 |
3/23/24 | 0.223 | 0.245 | 0.223 | 0.229 | 2,607,824.74 | 65,065,397.65 |
3/22/24 | 0.244 | 0.273 | 0.223 | 0.223 | 4,170,234.05 | 63,316,529.23 |
3/21/24 | 0.203 | 0.248 | 0.202 | 0.244 | 5,375,953.38 | 69,148,464.78 |
3/20/24 | 0.166 | 0.208 | 0.161 | 0.203 | 3,064,846.51 | 57,501,669.91 |
3/19/24 | 0.199 | 0.203 | 0.164 | 0.166 | 2,253,432 | 47,008,445.66 |
3/18/24 | 0.209 | 0.209 | 0.188 | 0.199 | 1,882,158.78 | 56,505,685.31 |
3/17/24 | 0.205 | 0.219 | 0.2 | 0.21 | 2,239,605 | 59,603,247.21 |
3/16/24 | 0.251 | 0.254 | 0.203 | 0.205 | 4,168,716.15 | 58,054,266.49 |
3/15/24 | 0.23 | 0.252 | 0.196 | 0.251 | 6,158,366.06 | 71,192,352.87 |
3/14/24 | 0.183 | 0.244 | 0.173 | 0.231 | 6,150,760.55 | 65,486,289.68 |
3/13/24 | 0.196 | 0.198 | 0.183 | 0.184 | 1,683,949.77 | 52,116,768.26 |
3/12/24 | 0.195 | 0.2 | 0.17 | 0.196 | 2,597,573.82 | 55,685,388.96 |
3/11/24 | 0.197 | 0.206 | 0.189 | 0.195 | 2,364,510.73 | 55,316,275.49 |
3/10/24 | 0.185 | 0.205 | 0.181 | 0.197 | 3,818,172.07 | 55,907,618.6 |
3/9/24 | 0.151 | 0.194 | 0.151 | 0.185 | 2,889,254.08 | 52,510,018.28 |
3/8/24 | 0.152 | 0.17 | 0.148 | 0.151 | 2,682,336.95 | 42,930,265.92 |
3/7/24 | 0.125 | 0.166 | 0.125 | 0.152 | 3,679,466.79 | 43,256,653.29 |
3/6/24 | 0.11 | 0.129 | 0.107 | 0.125 | 2,979,869.08 | 35,450,678.16 |
3/5/24 | 0.119 | 0.124 | 0.108 | 0.11 | 2,118,195.25 | 31,083,092 |
3/4/24 | 0.127 | 0.127 | 0.116 | 0.119 | 1,989,571.37 | 33,656,646.08 |
3/3/24 | 0.131 | 0.132 | 0.123 | 0.127 | 1,771,122.67 | 36,117,871.72 |
3/2/24 | 0.137 | 0.139 | 0.129 | 0.131 | 2,064,604.73 | 37,030,567.08 |
3/1/24 | 0.127 | 0.139 | 0.126 | 0.137 | 1,862,432.39 | 38,803,722.92 |
2/29/24 | 0.136 | 0.143 | 0.125 | 0.127 | 1,950,092.83 | 35,945,946.37 |
2/28/24 | 0.132 | 0.138 | 0.121 | 0.136 | 2,419,108.74 | 38,612,734.34 |
2/27/24 | 0.135 | 0.136 | 0.124 | 0.132 | 2,075,473.18 | 37,531,488.15 |
2/26/24 | 0.129 | 0.138 | 0.124 | 0.135 | 2,167,865.57 | 38,280,513.67 |
2/25/24 | 0.119 | 0.139 | 0.112 | 0.129 | 2,467,881.43 | 36,734,609.7 |
2/24/24 | 0.122 | 0.13 | 0.117 | 0.119 | 1,958,271.13 | 33,794,629.01 |
2/23/24 | 0.105 | 0.125 | 0.103 | 0.122 | 3,424,675.8 | 34,496,966.78 |
2/22/24 | 0.105 | 0.108 | 0.102 | 0.105 | 1,664,778.55 | 29,889,694.67 |
2/21/24 | 0.106 | 0.106 | 0.102 | 0.105 | 1,549,734.33 | 29,892,333.37 |
2/20/24 | 0.115 | 0.117 | 0.106 | 0.106 | 1,845,443.11 | 30,149,004.43 |
2/19/24 | 0.1 | 0.116 | 0.098 | 0.114 | 3,145,706.33 | 32,474,078.67 |
2/18/24 | 0.099 | 0.101 | 0.098 | 0.1 | 1,468,468.64 | 28,431,443.87 |
2/17/24 | 0.099 | 0.1 | 0.097 | 0.099 | 1,361,156.35 | 28,057,617.37 |
2/16/24 | 0.102 | 0.107 | 0.099 | 0.099 | 2,479,616.66 | 28,181,890.79 |
2/15/24 | 0.101 | 0.103 | 0.1 | 0.102 | 2,206,671.44 | 28,928,323.73 |
2/14/24 | 0.1 | 0.102 | 0.099 | 0.102 | 1,851,393.58 | 28,801,041.91 |
2/13/24 | 0.1 | 0.103 | 0.099 | 0.1 | 2,448,360.72 | 28,507,523.27 |
2/12/24 | 0.099 | 0.104 | 0.097 | 0.1 | 3,241,706.07 | 28,444,355.6 |
2/11/24 | 0.095 | 0.099 | 0.095 | 0.099 | 2,565,555.98 | 28,167,694.13 |
2/10/24 | 0.094 | 0.095 | 0.093 | 0.095 | 2,132,854.89 | 27,042,210.4 |
2/9/24 | 0.095 | 0.096 | 0.094 | 0.094 | 2,565,138.03 | 26,631,358.61 |
2/8/24 | 0.095 | 0.096 | 0.093 | 0.095 | 2,766,850.21 | 26,923,935.73 |
2/7/24 | 0.094 | 0.095 | 0.093 | 0.095 | 2,193,451.73 | 26,954,403.6 |
2/6/24 | 0.098 | 0.099 | 0.094 | 0.094 | 2,232,085.36 | 26,735,237.84 |
2/5/24 | 0.096 | 0.099 | 0.095 | 0.098 | 2,657,423.61 | 27,781,025.98 |
2/4/24 | 0.094 | 0.098 | 0.093 | 0.096 | 2,606,824.25 | 27,103,332.17 |
2/3/24 | 0.094 | 0.095 | 0.093 | 0.094 | 2,491,286.45 | 26,638,209.21 |
2/2/24 | 0.094 | 0.094 | 0.091 | 0.094 | 2,697,516.81 | 26,587,768.32 |
2/1/24 | 0.096 | 0.096 | 0.092 | 0.094 | 2,956,013.95 | 26,624,331.61 |
1/31/24 | 0.105 | 0.105 | 0.096 | 0.096 | 3,520,835.89 | 27,240,823.23 |
1/30/24 | 0.114 | 0.115 | 0.105 | 0.105 | 3,723,389.78 | 29,807,397.54 |