Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
4/28/24 | 0.067 | 0.069 | 0.065 | 0.066 | 807,354.63 | 4,981,353.31 |
4/27/24 | 0.073 | 0.074 | 0.064 | 0.067 | 960,724.56 | 4,997,323.65 |
4/26/24 | 0.072 | 0.078 | 0.07 | 0.073 | 1,092,370.99 | 5,475,328.85 |
4/25/24 | 0.078 | 0.081 | 0.071 | 0.072 | 1,364,044.45 | 5,414,922.62 |
4/24/24 | 0.072 | 0.092 | 0.066 | 0.078 | 2,274,042.35 | 5,874,473.92 |
4/23/24 | 0.082 | 0.086 | 0.072 | 0.072 | 2,052,646.51 | 5,395,002.49 |
4/22/24 | 0.106 | 0.124 | 0.072 | 0.082 | 5,717,208.45 | 6,130,943.38 |
4/21/24 | 0.165 | 0.204 | 0.104 | 0.106 | 5,062,485.68 | 7,945,100.97 |
4/20/24 | 0.174 | 0.222 | 0.149 | 0.165 | 2,805,908.56 | 12,381,061.54 |
4/19/24 | 0.196 | 0.202 | 0.155 | 0.174 | 2,062,873.7 | 13,035,745.39 |
4/18/24 | 0.201 | 0.219 | 0.176 | 0.196 | 2,349,310.46 | 14,739,722.99 |
4/17/24 | 0.141 | 0.235 | 0.141 | 0.201 | 3,909,726.51 | 15,080,888.94 |
4/16/24 | 0.139 | 0.179 | 0.119 | 0.141 | 2,426,255.68 | 10,595,322.14 |
4/15/24 | 0.145 | 0.209 | 0.103 | 0.138 | 7,411,313.42 | 10,383,248.15 |
4/14/24 | 0.092 | 0.181 | 0.086 | 0.145 | 13,453,642.05 | 10,859,584.64 |
4/13/24 | 0.06 | 0.111 | 0.048 | 0.092 | 3,269,621.29 | 6,893,697.01 |
4/12/24 | 0.07 | 0.076 | 0.057 | 0.06 | 1,129,896.22 | 4,515,797.64 |
4/11/24 | 0.068 | 0.074 | 0.063 | 0.07 | 1,200,936.36 | 5,253,878.82 |
4/10/24 | 0.071 | 0.073 | 0.065 | 0.068 | 1,039,202.21 | 5,084,786.72 |
4/9/24 | 0.068 | 0.081 | 0.067 | 0.071 | 1,434,012.61 | 5,341,018.04 |
4/8/24 | 0.066 | 0.079 | 0.066 | 0.068 | 1,237,105.13 | 5,123,304.05 |
4/7/24 | 0.062 | 0.067 | 0.062 | 0.066 | 821,340.65 | 4,951,043.77 |
4/6/24 | 0.06 | 0.063 | 0.059 | 0.062 | 816,459.17 | 4,691,207.47 |
4/5/24 | 0.062 | 0.063 | 0.058 | 0.06 | 1,031,667.23 | 4,512,408.24 |
4/4/24 | 0.058 | 0.069 | 0.057 | 0.062 | 988,734.15 | 4,696,667.08 |
4/3/24 | 0.06 | 0.066 | 0.057 | 0.058 | 1,040,450.43 | 4,326,766.18 |
4/2/24 | 0.062 | 0.063 | 0.056 | 0.059 | 1,070,226.75 | 4,466,822.33 |
4/1/24 | 0.067 | 0.067 | 0.061 | 0.062 | 913,873.48 | 4,674,587.54 |
3/31/24 | 0.065 | 0.069 | 0.064 | 0.067 | 812,744.12 | 5,044,586.16 |
3/30/24 | 0.068 | 0.07 | 0.065 | 0.065 | 812,050.84 | 4,907,248.08 |
3/29/24 | 0.066 | 0.072 | 0.063 | 0.068 | 976,198.4 | 5,140,784.19 |
3/28/24 | 0.063 | 0.067 | 0.06 | 0.066 | 1,061,179.21 | 4,974,232.01 |
3/27/24 | 0.065 | 0.067 | 0.062 | 0.063 | 1,092,750.44 | 4,731,922.99 |
3/26/24 | 0.071 | 0.075 | 0.063 | 0.065 | 1,149,115.1 | 4,922,395.74 |
3/25/24 | 0.073 | 0.075 | 0.067 | 0.071 | 1,027,361.65 | 5,304,291.79 |
3/24/24 | 0.071 | 0.074 | 0.067 | 0.074 | 773,611.4 | 5,526,410.12 |
3/23/24 | 0.065 | 0.074 | 0.064 | 0.071 | 919,589.74 | 5,318,534.44 |
3/22/24 | 0.07 | 0.071 | 0.064 | 0.065 | 1,037,904.36 | 4,906,827.16 |
3/21/24 | 0.066 | 0.074 | 0.066 | 0.07 | 1,248,272.05 | 5,293,660.48 |
3/20/24 | 0.068 | 0.074 | 0.061 | 0.066 | 1,476,861.52 | 4,960,415.39 |
3/19/24 | 0.068 | 0.074 | 0.062 | 0.068 | 1,328,796.95 | 5,113,358.27 |
3/18/24 | 0.077 | 0.078 | 0.067 | 0.068 | 1,091,103.75 | 5,112,077.17 |
3/17/24 | 0.071 | 0.079 | 0.07 | 0.077 | 1,184,475.66 | 5,817,912 |
3/16/24 | 0.083 | 0.086 | 0.071 | 0.071 | 1,264,752.63 | 5,356,104.8 |
3/15/24 | 0.09 | 0.097 | 0.081 | 0.083 | 1,580,679.58 | 6,254,701.03 |
3/14/24 | 0.095 | 0.097 | 0.086 | 0.09 | 1,324,339.28 | 6,750,893.64 |
3/13/24 | 0.094 | 0.106 | 0.091 | 0.095 | 1,506,843.61 | 7,159,648.17 |
3/12/24 | 0.088 | 0.094 | 0.085 | 0.094 | 1,416,625.24 | 7,098,713.28 |
3/11/24 | 0.085 | 0.091 | 0.079 | 0.088 | 1,481,960.31 | 6,613,738.32 |
3/10/24 | 0.086 | 0.097 | 0.085 | 0.085 | 1,127,927.57 | 6,413,341.8 |
3/9/24 | 0.082 | 0.093 | 0.081 | 0.086 | 1,232,771.87 | 6,479,412.04 |
3/8/24 | 0.081 | 0.086 | 0.079 | 0.082 | 1,246,822.16 | 6,150,359.48 |
3/7/24 | 0.087 | 0.092 | 0.077 | 0.082 | 1,463,603.79 | 6,121,692.84 |
3/6/24 | 0.089 | 0.095 | 0.076 | 0.087 | 2,035,925.71 | 6,538,237.26 |
3/5/24 | 0.1 | 0.103 | 0.08 | 0.089 | 1,690,139.36 | 6,707,625.2 |
3/4/24 | 0.099 | 0.109 | 0.094 | 0.1 | 1,469,100.46 | 7,546,288.23 |
3/3/24 | 0.092 | 0.105 | 0.089 | 0.099 | 1,278,044.53 | 7,447,172.96 |
3/2/24 | 0.093 | 0.096 | 0.088 | 0.092 | 1,280,205.78 | 6,915,847.52 |
3/1/24 | 0.097 | 0.107 | 0.088 | 0.093 | 1,610,376.42 | 7,011,987.16 |
2/29/24 | 0.065 | 0.119 | 0.063 | 0.097 | 2,621,117.3 | 7,293,444.47 |
2/28/24 | 0.067 | 0.069 | 0.062 | 0.065 | 1,144,295.77 | 4,858,079.73 |
2/27/24 | 0.066 | 0.07 | 0.065 | 0.067 | 1,023,076.13 | 5,002,026.66 |
2/26/24 | 0.064 | 0.066 | 0.059 | 0.066 | 765,260.41 | 4,963,416.59 |
2/25/24 | 0.065 | 0.067 | 0.062 | 0.064 | 581,094.27 | 4,782,500.01 |
2/24/24 | 0.067 | 0.067 | 0.063 | 0.065 | 624,933.25 | 4,855,051.04 |
2/23/24 | 0.066 | 0.069 | 0.062 | 0.067 | 733,519.29 | 5,031,341.1 |
2/22/24 | 0.065 | 0.074 | 0.061 | 0.066 | 770,310.86 | 4,927,004.15 |
2/21/24 | 0.066 | 0.067 | 0.063 | 0.065 | 798,484.55 | 4,870,593.46 |
2/20/24 | 0.07 | 0.071 | 0.065 | 0.066 | 806,075.46 | 4,991,550.1 |
2/19/24 | 0.074 | 0.074 | 0.069 | 0.07 | 729,259.93 | 5,227,402.68 |
2/18/24 | 0.066 | 0.076 | 0.066 | 0.074 | 592,437.5 | 5,569,994.84 |
2/17/24 | 0.067 | 0.068 | 0.064 | 0.066 | 609,224.81 | 4,955,064.92 |
2/16/24 | 0.067 | 0.072 | 0.067 | 0.067 | 740,385.83 | 5,045,944.74 |
2/15/24 | 0.069 | 0.072 | 0.067 | 0.067 | 725,341.61 | 5,058,795.74 |
2/14/24 | 0.065 | 0.07 | 0.064 | 0.069 | 760,387.69 | 5,174,187.25 |
2/13/24 | 0.06 | 0.066 | 0.06 | 0.065 | 794,000.95 | 4,857,229.58 |
2/12/24 | 0.062 | 0.063 | 0.059 | 0.06 | 632,324.08 | 4,547,428.89 |
2/11/24 | 0.064 | 0.066 | 0.062 | 0.062 | 483,167.04 | 4,665,169.17 |
2/10/24 | 0.063 | 0.066 | 0.061 | 0.064 | 555,928.84 | 4,841,632.96 |
2/9/24 | 0.064 | 0.065 | 0.059 | 0.063 | 693,968.05 | 4,722,237.57 |
2/8/24 | 0.06 | 0.065 | 0.059 | 0.064 | 598,793.39 | 4,845,605.92 |
2/7/24 | 0.058 | 0.061 | 0.056 | 0.06 | 527,355.32 | 4,514,962.79 |
2/6/24 | 0.059 | 0.061 | 0.055 | 0.058 | 574,368.96 | 4,377,618.86 |
2/5/24 | 0.062 | 0.062 | 0.059 | 0.059 | 472,915.94 | 4,455,765.59 |
2/4/24 | 0.064 | 0.064 | 0.061 | 0.062 | 353,774.85 | 4,627,362.19 |
2/3/24 | 0.065 | 0.065 | 0.063 | 0.064 | 575,655.72 | 4,812,182.81 |
2/2/24 | 0.064 | 0.067 | 0.062 | 0.065 | 730,194.33 | 4,880,314.34 |
2/1/24 | 0.066 | 0.067 | 0.061 | 0.064 | 819,540.18 | 4,789,484.98 |
1/31/24 | 0.068 | 0.069 | 0.064 | 0.066 | 835,577.17 | 4,950,287.32 |
1/30/24 | 0.068 | 0.074 | 0.067 | 0.068 | 937,404.74 | 5,142,580.75 |