Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
4/22/24 | 0.38 | 0.4 | 0.365 | 0.369 | 96,352.89 | 72,495,410.92 |
4/21/24 | 0.404 | 0.424 | 0.361 | 0.38 | 98,819.96 | 74,568,866.07 |
4/20/24 | 0.4 | 0.466 | 0.386 | 0.398 | 142,533.2 | 78,127,677.03 |
4/19/24 | 0.469 | 0.469 | 0.38 | 0.4 | 293,089.69 | 78,420,772.36 |
4/18/24 | 0.341 | 0.473 | 0.326 | 0.469 | 342,064.17 | 92,055,667.21 |
4/17/24 | 0.329 | 0.351 | 0.296 | 0.341 | 156,246.12 | 66,952,907.42 |
4/16/24 | 0.307 | 0.335 | 0.296 | 0.329 | 170,946.52 | 64,645,985.91 |
4/15/24 | 0.308 | 0.362 | 0.304 | 0.307 | 211,882.25 | 60,239,995.79 |
4/14/24 | 0.277 | 0.327 | 0.27 | 0.308 | 153,722.37 | 60,441,237.65 |
4/13/24 | 0.271 | 0.321 | 0.246 | 0.277 | 184,922.39 | 54,358,690.12 |
4/12/24 | 0.336 | 0.398 | 0.254 | 0.271 | 528,629.04 | 53,182,061.97 |
4/11/24 | 0.248 | 0.437 | 0.248 | 0.337 | 890,957.09 | 66,095,609.93 |
4/10/24 | 0.221 | 0.249 | 0.207 | 0.248 | 129,356.87 | 48,626,362.59 |
4/9/24 | 0.206 | 0.224 | 0.203 | 0.221 | 99,290.38 | 43,426,479.46 |
4/8/24 | 0.205 | 0.21 | 0.193 | 0.206 | 101,833.7 | 40,361,033.87 |
4/7/24 | 0.165 | 0.241 | 0.16 | 0.205 | 317,857.35 | 40,167,420.23 |
4/6/24 | 0.164 | 0.168 | 0.161 | 0.165 | 59,849.29 | 32,365,848.3 |
4/5/24 | 0.17 | 0.17 | 0.162 | 0.164 | 62,814.72 | 32,237,939.85 |
4/4/24 | 0.166 | 0.176 | 0.166 | 0.17 | 74,293.23 | 33,371,625.9 |
4/3/24 | 0.163 | 0.173 | 0.162 | 0.166 | 69,785.36 | 32,595,501.91 |
4/2/24 | 0.165 | 0.171 | 0.162 | 0.163 | 60,944.61 | 31,978,359.23 |
4/1/24 | 0.171 | 0.172 | 0.163 | 0.165 | 76,805.33 | 32,366,611.59 |
3/31/24 | 0.172 | 0.189 | 0.17 | 0.171 | 85,808.96 | 33,499,926.23 |
3/30/24 | 0.181 | 0.182 | 0.172 | 0.172 | 59,230.52 | 33,773,534.78 |
3/29/24 | 0.185 | 0.186 | 0.177 | 0.181 | 85,064.42 | 35,483,369.38 |
3/28/24 | 0.191 | 0.192 | 0.182 | 0.185 | 106,200.94 | 36,267,809.79 |
3/27/24 | 0.192 | 0.195 | 0.188 | 0.191 | 77,812.5 | 37,551,619.27 |
3/26/24 | 0.197 | 0.201 | 0.19 | 0.192 | 96,648.13 | 37,617,734.12 |
3/25/24 | 0.19 | 0.199 | 0.189 | 0.196 | 87,785.87 | 38,476,089.49 |
3/24/24 | 0.197 | 0.198 | 0.187 | 0.19 | 79,330.29 | 37,198,834.71 |
3/23/24 | 0.189 | 0.197 | 0.188 | 0.197 | 104,588.95 | 38,666,618.05 |
3/22/24 | 0.19 | 0.196 | 0.181 | 0.189 | 104,131.61 | 37,106,045.9 |
3/21/24 | 0.184 | 0.201 | 0.183 | 0.19 | 119,805.48 | 37,190,204.58 |
3/20/24 | 0.168 | 0.187 | 0.167 | 0.184 | 130,076.2 | 36,041,695.37 |
3/19/24 | 0.172 | 0.176 | 0.165 | 0.168 | 102,361.29 | 32,967,071.15 |
3/18/24 | 0.169 | 0.179 | 0.165 | 0.172 | 69,110.66 | 33,773,055.91 |
3/17/24 | 0.17 | 0.171 | 0.157 | 0.169 | 72,334.87 | 33,153,528.71 |
3/16/24 | 0.186 | 0.186 | 0.166 | 0.17 | 114,662.67 | 33,323,893.1 |
3/15/24 | 0.177 | 0.19 | 0.167 | 0.186 | 163,962.96 | 36,568,222.16 |
3/14/24 | 0.17 | 0.197 | 0.164 | 0.178 | 169,589.71 | 34,828,312.89 |
3/13/24 | 0.176 | 0.181 | 0.166 | 0.17 | 130,370.46 | 33,292,675.89 |
3/12/24 | 0.173 | 0.184 | 0.17 | 0.176 | 113,206.62 | 34,547,179.24 |
3/11/24 | 0.179 | 0.179 | 0.165 | 0.173 | 130,473.26 | 33,940,583.86 |
3/10/24 | 0.176 | 0.186 | 0.163 | 0.179 | 143,703.31 | 35,116,611.6 |
3/9/24 | 0.165 | 0.177 | 0.165 | 0.176 | 86,791.05 | 34,445,381.68 |
3/8/24 | 0.159 | 0.171 | 0.157 | 0.165 | 94,130.12 | 32,361,831.96 |
3/7/24 | 0.162 | 0.167 | 0.151 | 0.159 | 140,759.51 | 31,175,523.16 |
3/6/24 | 0.172 | 0.178 | 0.156 | 0.162 | 177,247.24 | 31,753,633.04 |
3/5/24 | 0.182 | 0.183 | 0.158 | 0.172 | 153,845.7 | 33,733,843.34 |
3/4/24 | 0.186 | 0.188 | 0.168 | 0.182 | 175,339.66 | 35,806,144.52 |
3/3/24 | 0.184 | 0.197 | 0.182 | 0.186 | 181,352.75 | 36,499,659.04 |
3/2/24 | 0.188 | 0.19 | 0.176 | 0.185 | 146,652.86 | 36,253,608.22 |
3/1/24 | 0.187 | 0.195 | 0.18 | 0.188 | 142,767.78 | 36,829,935.48 |
2/29/24 | 0.184 | 0.198 | 0.183 | 0.186 | 108,665.67 | 36,566,437.97 |
2/28/24 | 0.167 | 0.185 | 0.166 | 0.184 | 123,825.34 | 36,096,052.45 |
2/27/24 | 0.18 | 0.183 | 0.158 | 0.167 | 169,527.96 | 32,749,294.2 |
2/26/24 | 0.169 | 0.182 | 0.15 | 0.18 | 145,717.35 | 35,252,383.5 |
2/25/24 | 0.176 | 0.179 | 0.167 | 0.169 | 61,891.13 | 33,066,374.46 |
2/24/24 | 0.174 | 0.182 | 0.173 | 0.176 | 62,302.67 | 34,590,363.41 |
2/23/24 | 0.177 | 0.178 | 0.172 | 0.175 | 59,908.46 | 34,280,626.63 |
2/22/24 | 0.17 | 0.193 | 0.168 | 0.177 | 123,077.67 | 34,805,000.3 |
2/21/24 | 0.18 | 0.181 | 0.17 | 0.17 | 88,629.49 | 33,395,396.57 |
2/20/24 | 0.178 | 0.189 | 0.171 | 0.18 | 119,064.12 | 35,231,349.66 |
2/19/24 | 0.181 | 0.184 | 0.176 | 0.178 | 82,318.05 | 35,003,973.15 |
2/18/24 | 0.177 | 0.186 | 0.168 | 0.181 | 100,209.63 | 35,501,013.84 |
2/17/24 | 0.182 | 0.185 | 0.173 | 0.178 | 76,130.84 | 34,835,771.08 |
2/16/24 | 0.188 | 0.188 | 0.18 | 0.182 | 81,354.01 | 35,707,330.52 |
2/15/24 | 0.194 | 0.195 | 0.186 | 0.187 | 78,679.06 | 36,777,364.5 |
2/14/24 | 0.181 | 0.196 | 0.179 | 0.194 | 82,469.11 | 38,029,733.88 |
2/13/24 | 0.187 | 0.195 | 0.178 | 0.18 | 111,688.68 | 35,414,751.9 |
2/12/24 | 0.187 | 0.188 | 0.179 | 0.187 | 76,070.27 | 36,754,496.26 |
2/11/24 | 0.192 | 0.192 | 0.171 | 0.187 | 103,096 | 36,623,477.62 |
2/10/24 | 0.194 | 0.2 | 0.191 | 0.191 | 83,245.64 | 37,573,672.78 |
2/9/24 | 0.188 | 0.2 | 0.186 | 0.194 | 91,771.37 | 38,135,909.64 |
2/8/24 | 0.194 | 0.2 | 0.184 | 0.188 | 98,497.49 | 36,942,993.39 |
2/7/24 | 0.183 | 0.199 | 0.173 | 0.194 | 109,821.68 | 38,156,950.32 |
2/6/24 | 0.2 | 0.201 | 0.179 | 0.183 | 115,709.96 | 35,962,783.35 |
2/5/24 | 0.208 | 0.209 | 0.197 | 0.2 | 86,968.09 | 39,255,045.27 |
2/4/24 | 0.216 | 0.219 | 0.208 | 0.208 | 86,297.46 | 40,835,119.69 |
2/3/24 | 0.228 | 0.229 | 0.216 | 0.216 | 80,052.76 | 42,413,554.51 |
2/2/24 | 0.222 | 0.229 | 0.218 | 0.228 | 80,883.92 | 44,686,311.33 |
2/1/24 | 0.225 | 0.227 | 0.209 | 0.222 | 90,033.89 | 43,583,335.19 |
1/31/24 | 0.231 | 0.232 | 0.22 | 0.225 | 83,363.82 | 44,092,414.8 |
1/30/24 | 0.231 | 0.236 | 0.229 | 0.231 | 81,093.67 | 45,317,091.02 |
1/29/24 | 0.231 | 0.235 | 0.229 | 0.231 | 85,709.08 | 45,418,799.78 |
1/28/24 | 0.236 | 0.239 | 0.228 | 0.23 | 85,967.55 | 45,201,929.67 |
1/27/24 | 0.233 | 0.243 | 0.229 | 0.236 | 92,207.76 | 46,393,750.61 |
1/26/24 | 0.221 | 0.235 | 0.218 | 0.233 | 95,007.19 | 45,683,194.35 |
1/25/24 | 0.23 | 0.233 | 0.219 | 0.221 | 81,697.97 | 43,453,887.28 |
1/24/24 | 0.23 | 0.237 | 0.227 | 0.23 | 124,017.04 | 45,155,716.83 |