Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
4/18/24 | 0.132 | 0.133 | 0.125 | 0.128 | 131,923.58 | 15,826,559.18 |
4/17/24 | 0.133 | 0.142 | 0.119 | 0.132 | 222,679.8 | 16,370,815.7 |
4/16/24 | 0.143 | 0.144 | 0.129 | 0.133 | 186,475.46 | 16,477,927.56 |
4/15/24 | 0.136 | 0.163 | 0.124 | 0.143 | 298,546.27 | 17,705,870.64 |
4/14/24 | 0.105 | 0.142 | 0.097 | 0.136 | 242,208.12 | 16,912,204.84 |
4/13/24 | 0.131 | 0.147 | 0.098 | 0.105 | 193,831.76 | 13,023,668.31 |
4/12/24 | 0.143 | 0.157 | 0.126 | 0.132 | 242,370.88 | 16,358,843.19 |
4/11/24 | 0.155 | 0.17 | 0.138 | 0.143 | 162,430.25 | 17,744,857.2 |
4/10/24 | 0.156 | 0.17 | 0.143 | 0.155 | 299,121.83 | 19,264,182.1 |
4/9/24 | 0.163 | 0.167 | 0.151 | 0.167 | 293,086.75 | 19,309,885.61 |
4/8/24 | 0.158 | 0.171 | 0.157 | 0.163 | 285,127.99 | 20,205,601.43 |
4/7/24 | 0.157 | 0.161 | 0.154 | 0.158 | 266,355.08 | 19,603,222.22 |
4/6/24 | 0.154 | 0.158 | 0.149 | 0.157 | 194,154.32 | 19,515,171.68 |
4/5/24 | 0.158 | 0.169 | 0.149 | 0.154 | 231,980.35 | 19,167,277.21 |
4/4/24 | 0.164 | 0.169 | 0.151 | 0.158 | 231,044.11 | 19,629,673.93 |
4/3/24 | 0.159 | 0.168 | 0.158 | 0.164 | 172,426.06 | 20,359,823.25 |
4/2/24 | 0.174 | 0.176 | 0.152 | 0.159 | 230,446.85 | 19,711,224.25 |
4/1/24 | 0.189 | 0.191 | 0.167 | 0.174 | 251,090.64 | 21,620,506.12 |
3/31/24 | 0.185 | 0.199 | 0.183 | 0.189 | 186,708.61 | 23,492,217.34 |
3/30/24 | 0.186 | 0.187 | 0.177 | 0.185 | 189,785.57 | 22,968,476.36 |
3/29/24 | 0.197 | 0.197 | 0.178 | 0.186 | 236,317.23 | 23,041,073.73 |
3/28/24 | 0.195 | 0.203 | 0.182 | 0.196 | 324,647.88 | 24,370,071.82 |
3/27/24 | 0.191 | 0.197 | 0.177 | 0.195 | 503,726.36 | 24,147,325.53 |
3/26/24 | 0.233 | 0.242 | 0.179 | 0.19 | 462,466.29 | 23,540,115.61 |
3/25/24 | 0.222 | 0.241 | 0.215 | 0.233 | 276,522.85 | 28,959,221.63 |
3/24/24 | 0.218 | 0.222 | 0.209 | 0.221 | 211,249.7 | 27,410,309.09 |
3/23/24 | 0.205 | 0.24 | 0.204 | 0.219 | 291,976.54 | 27,166,634.66 |
3/22/24 | 0.22 | 0.222 | 0.199 | 0.205 | 361,273.95 | 25,493,158.21 |
3/21/24 | 0.246 | 0.246 | 0.218 | 0.22 | 197,562.16 | 27,284,569.11 |
3/20/24 | 0.205 | 0.256 | 0.203 | 0.246 | 418,156.85 | 30,547,231.48 |
3/19/24 | 0.221 | 0.245 | 0.188 | 0.207 | 383,708.22 | 25,636,912.1 |
3/18/24 | 0.241 | 0.258 | 0.214 | 0.221 | 278,745.45 | 27,391,876.4 |
3/17/24 | 0.206 | 0.249 | 0.196 | 0.241 | 377,166.52 | 29,918,884.26 |
3/16/24 | 0.244 | 0.251 | 0.206 | 0.208 | 252,380.54 | 25,846,710.48 |
3/15/24 | 0.258 | 0.258 | 0.213 | 0.244 | 440,519.65 | 30,298,641.42 |
3/14/24 | 0.287 | 0.287 | 0.242 | 0.258 | 447,053.19 | 32,026,510.22 |
3/13/24 | 0.32 | 0.349 | 0.278 | 0.287 | 398,014.5 | 35,639,294.84 |
3/12/24 | 0.319 | 0.35 | 0.252 | 0.32 | 845,119.42 | 39,736,293.36 |
3/11/24 | 0.253 | 0.356 | 0.247 | 0.319 | 837,511.38 | 39,538,928.41 |
3/10/24 | 0.245 | 0.289 | 0.242 | 0.252 | 444,762.72 | 31,299,641.26 |
3/9/24 | 0.243 | 0.253 | 0.232 | 0.245 | 347,088.63 | 30,450,969.13 |
3/8/24 | 0.234 | 0.259 | 0.225 | 0.243 | 336,573.3 | 30,198,577.74 |
3/7/24 | 0.193 | 0.249 | 0.19 | 0.234 | 489,969.02 | 29,003,299.92 |
3/6/24 | 0.161 | 0.2 | 0.16 | 0.193 | 439,068.25 | 23,925,050.62 |
3/5/24 | 0.146 | 0.197 | 0.145 | 0.161 | 726,484.62 | 19,944,279.33 |
3/4/24 | 0.14 | 0.154 | 0.138 | 0.146 | 327,734.92 | 18,140,090.87 |
3/3/24 | 0.145 | 0.152 | 0.132 | 0.139 | 306,515.02 | 17,312,124.18 |
3/2/24 | 0.143 | 0.146 | 0.136 | 0.145 | 304,315.53 | 17,998,442.63 |
3/1/24 | 0.144 | 0.154 | 0.14 | 0.143 | 326,157.12 | 17,719,826.6 |
2/29/24 | 0.138 | 0.166 | 0.137 | 0.144 | 304,925.59 | 17,815,447.6 |
2/28/24 | 0.146 | 0.15 | 0.138 | 0.138 | 258,069.68 | 17,157,089.06 |
2/27/24 | 0.137 | 0.15 | 0.136 | 0.146 | 273,531.75 | 18,141,765.91 |
2/26/24 | 0.138 | 0.14 | 0.125 | 0.137 | 301,749.48 | 16,951,664.24 |
2/25/24 | 0.137 | 0.138 | 0.13 | 0.138 | 301,152.51 | 17,166,001.9 |
2/24/24 | 0.141 | 0.143 | 0.135 | 0.137 | 222,536.02 | 17,015,823.29 |
2/23/24 | 0.162 | 0.163 | 0.139 | 0.141 | 308,822.48 | 17,509,441.71 |
2/22/24 | 0.163 | 0.164 | 0.15 | 0.162 | 326,599.63 | 20,090,159.14 |
2/21/24 | 0.148 | 0.169 | 0.132 | 0.163 | 446,793.61 | 20,282,806.25 |
2/20/24 | 0.156 | 0.169 | 0.144 | 0.148 | 411,459.5 | 18,403,311.32 |
2/19/24 | 0.147 | 0.164 | 0.147 | 0.156 | 393,865.31 | 19,315,685.39 |
2/18/24 | 0.14 | 0.149 | 0.138 | 0.147 | 295,667.4 | 18,268,253.79 |
2/17/24 | 0.158 | 0.161 | 0.138 | 0.14 | 272,211.75 | 17,362,158.53 |
2/16/24 | 0.149 | 0.158 | 0.146 | 0.158 | 319,332.81 | 19,585,904.86 |
2/15/24 | 0.139 | 0.154 | 0.136 | 0.149 | 409,797.42 | 18,478,162.06 |
2/14/24 | 0.129 | 0.149 | 0.125 | 0.139 | 323,848.26 | 17,306,644.8 |
2/13/24 | 0.125 | 0.14 | 0.125 | 0.129 | 296,928.35 | 15,988,549.87 |
2/12/24 | 0.118 | 0.132 | 0.115 | 0.125 | 309,516.97 | 15,521,628.05 |
2/11/24 | 0.104 | 0.119 | 0.103 | 0.117 | 275,140.38 | 14,476,398.67 |
2/10/24 | 0.102 | 0.116 | 0.101 | 0.104 | 285,970.88 | 12,873,486.79 |
2/9/24 | 0.111 | 0.117 | 0.1 | 0.102 | 247,589.04 | 12,619,695.11 |
2/8/24 | 0.114 | 0.12 | 0.106 | 0.111 | 228,637.82 | 13,831,683.83 |
2/7/24 | 0.093 | 0.115 | 0.093 | 0.113 | 242,139.73 | 14,061,224.43 |
2/6/24 | 0.111 | 0.111 | 0.092 | 0.093 | 239,004.42 | 11,550,901.14 |
2/5/24 | 0.082 | 0.126 | 0.081 | 0.111 | 499,425.26 | 13,756,509.68 |
2/4/24 | 0.081 | 0.083 | 0.08 | 0.082 | 147,316.62 | 10,128,017.32 |
2/3/24 | 0.083 | 0.089 | 0.079 | 0.081 | 193,123.33 | 10,039,804.05 |
2/2/24 | 0.08 | 0.083 | 0.079 | 0.083 | 196,312.04 | 10,317,144.07 |
2/1/24 | 0.08 | 0.084 | 0.079 | 0.081 | 200,166 | 9,997,525.5 |
1/31/24 | 0.087 | 0.088 | 0.079 | 0.08 | 203,502.56 | 9,887,653.84 |
1/30/24 | 0.096 | 0.096 | 0.084 | 0.087 | 210,417.03 | 10,853,231.4 |
1/29/24 | 0.099 | 0.109 | 0.093 | 0.096 | 223,149.31 | 11,915,705.18 |
1/28/24 | 0.09 | 0.103 | 0.089 | 0.098 | 225,422.69 | 12,211,903.4 |
1/27/24 | 0.1 | 0.101 | 0.084 | 0.09 | 233,448.43 | 11,171,632.04 |
1/26/24 | 0.092 | 0.104 | 0.086 | 0.1 | 243,493.01 | 12,436,601.95 |
1/25/24 | 0.109 | 0.11 | 0.084 | 0.092 | 391,712.81 | 11,462,812.22 |
1/24/24 | 0.113 | 0.116 | 0.107 | 0.109 | 192,336.96 | 13,572,770.91 |
1/23/24 | 0.112 | 0.119 | 0.109 | 0.113 | 198,905.48 | 14,002,025.63 |
1/22/24 | 0.119 | 0.121 | 0.113 | 0.113 | 189,796.67 | 13,974,750.85 |
1/21/24 | 0.115 | 0.131 | 0.115 | 0.119 | 198,740.63 | 14,804,281.53 |
1/20/24 | 0.118 | 0.12 | 0.113 | 0.115 | 197,651.29 | 14,326,346.54 |