Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
4/18/24 | 0.089 | 0.108 | 0.071 | 0.083 | 23,421.89 | 76,629,559.54 |
4/17/24 | 0.083 | 0.098 | 0.078 | 0.089 | 18,370.98 | 81,898,568.74 |
4/16/24 | 0.104 | 0.115 | 0.083 | 0.083 | 11,609.7 | 76,652,573.9 |
4/15/24 | 0.103 | 0.11 | 0.093 | 0.104 | 11,001.54 | 96,370,070.78 |
4/14/24 | 0.083 | 0.111 | 0.079 | 0.103 | 12,988.26 | 95,581,022.69 |
4/13/24 | 0.093 | 0.109 | 0.083 | 0.083 | 9,286.11 | 76,828,631.09 |
4/12/24 | 0.088 | 0.105 | 0.086 | 0.093 | 15,349.37 | 86,202,436.51 |
4/11/24 | 0.1 | 0.1 | 0.071 | 0.088 | 51,664.8 | 81,038,006.08 |
4/10/24 | 0.105 | 0.114 | 0.091 | 0.1 | 22,793.23 | 92,096,852.57 |
4/9/24 | 0.114 | 0.119 | 0.102 | 0.105 | 21,546.76 | 96,836,153.21 |
4/8/24 | 0.102 | 0.127 | 0.102 | 0.114 | 19,598.99 | 105,826,698.49 |
4/7/24 | 0.097 | 0.116 | 0.093 | 0.102 | 19,340.05 | 94,110,175.24 |
4/6/24 | 0.104 | 0.11 | 0.091 | 0.097 | 16,791.45 | 89,980,447.18 |
4/5/24 | 0.121 | 0.136 | 0.088 | 0.104 | 7,965.46 | 96,518,314.23 |
4/4/24 | 0.116 | 0.121 | 0.092 | 0.121 | 11,911.55 | 111,764,362.33 |
4/3/24 | 0.084 | 0.12 | 0.084 | 0.116 | 12,200.82 | 107,678,687.42 |
4/2/24 | 0.086 | 0.086 | 0.082 | 0.084 | 10,497.55 | 77,779,207.01 |
4/1/24 | 0.096 | 0.108 | 0.086 | 0.086 | 13,618.47 | 79,605,584.07 |
3/31/24 | 0.091 | 0.108 | 0.087 | 0.096 | 30,368.28 | 88,653,538.09 |
3/30/24 | 0.094 | 0.117 | 0.09 | 0.091 | 17,306.63 | 83,834,505.33 |
3/29/24 | 0.097 | 0.111 | 0.091 | 0.094 | 21,710.69 | 86,680,937.58 |
3/28/24 | 0.097 | 0.11 | 0.095 | 0.097 | 19,891.62 | 90,040,971.46 |
3/27/24 | 0.096 | 0.109 | 0.094 | 0.097 | 11,761.31 | 89,758,364.84 |
3/26/24 | 0.12 | 0.127 | 0.095 | 0.096 | 45,967.73 | 88,619,614.62 |
3/25/24 | 0.103 | 0.129 | 0.094 | 0.12 | 23,504.3 | 111,393,002.78 |
3/24/24 | 0.101 | 0.118 | 0.101 | 0.103 | 17,821.65 | 95,596,796.69 |
3/23/24 | 0.091 | 0.102 | 0.091 | 0.101 | 35,915.89 | 93,685,446.04 |
3/22/24 | 0.106 | 0.112 | 0.071 | 0.091 | 77,243.81 | 84,457,678.09 |
3/21/24 | 0.109 | 0.136 | 0.085 | 0.106 | 29,810.76 | 97,641,869.85 |
3/20/24 | 0.109 | 0.121 | 0.104 | 0.109 | 28,235.33 | 100,733,223.65 |
3/19/24 | 0.108 | 0.126 | 0.099 | 0.109 | 12,047.02 | 100,594,284.23 |
3/18/24 | 0.101 | 0.118 | 0.087 | 0.108 | 13,727.97 | 99,940,543.62 |
3/17/24 | 0.087 | 0.114 | 0.083 | 0.101 | 8,260.39 | 93,328,126.37 |
3/16/24 | 0.124 | 0.125 | 0.081 | 0.087 | 21,255.07 | 80,844,810.59 |
3/15/24 | 0.115 | 0.132 | 0.115 | 0.124 | 9,959.63 | 114,561,103.95 |
3/14/24 | 0.116 | 0.124 | 0.113 | 0.115 | 20,737.19 | 106,288,508.6 |
3/13/24 | 0.111 | 0.12 | 0.111 | 0.116 | 10,810.91 | 107,493,229.04 |
3/12/24 | 0.14 | 0.145 | 0.11 | 0.111 | 48,994.55 | 102,483,424.02 |
3/11/24 | 0.108 | 0.149 | 0.108 | 0.14 | 30,650.55 | 129,363,246.25 |
3/10/24 | 0.111 | 0.121 | 0.107 | 0.108 | 19,886.55 | 100,282,770.51 |
3/9/24 | 0.116 | 0.116 | 0.109 | 0.111 | 7,731.53 | 102,563,333.08 |
3/8/24 | 0.112 | 0.118 | 0.107 | 0.116 | 6,815.68 | 107,432,577.35 |
3/7/24 | 0.1 | 0.118 | 0.1 | 0.112 | 18,874.01 | 103,775,233.68 |
3/6/24 | 0.126 | 0.131 | 0.1 | 0.1 | 38,096.5 | 92,710,663.79 |
3/5/24 | 0.134 | 0.145 | 0.111 | 0.126 | 20,570.43 | 116,349,226.62 |
3/4/24 | 0.136 | 0.146 | 0.132 | 0.134 | 13,976.12 | 124,309,823.28 |
3/3/24 | 0.156 | 0.156 | 0.133 | 0.136 | 38,937.5 | 125,459,922.96 |
3/2/24 | 0.12 | 0.159 | 0.111 | 0.156 | 48,625.23 | 144,042,759.57 |
3/1/24 | 0.144 | 0.144 | 0.113 | 0.12 | 60,376.24 | 111,052,889.16 |
2/29/24 | 0.16 | 0.18 | 0.141 | 0.144 | 116,138.82 | 133,384,529.22 |
2/28/24 | 0.179 | 0.192 | 0.148 | 0.16 | 130,201.08 | 148,160,216.63 |
2/27/24 | 0.157 | 0.181 | 0.155 | 0.179 | 115,443.42 | 165,850,501.78 |
2/26/24 | 0.175 | 0.181 | 0.157 | 0.157 | 3,988.38 | 145,615,433.36 |
2/25/24 | 0.191 | 0.191 | 0.173 | 0.175 | 25,055.41 | 161,572,922.54 |
2/24/24 | 0.179 | 0.191 | 0.175 | 0.191 | 15,459.23 | 176,270,722.02 |
2/23/24 | 0.191 | 0.191 | 0.178 | 0.179 | 22,169.66 | 165,300,197.06 |
2/22/24 | 0.174 | 0.191 | 0.167 | 0.191 | 13,000.42 | 177,109,553.91 |
2/21/24 | 0.179 | 0.205 | 0.174 | 0.174 | 15,068.89 | 161,112,673.97 |
2/20/24 | 0.182 | 0.193 | 0.166 | 0.179 | 11,548.98 | 165,935,593.58 |
2/19/24 | 0.177 | 0.185 | 0.172 | 0.182 | 24,518.88 | 168,398,921.17 |
2/18/24 | 0.183 | 0.185 | 0.174 | 0.177 | 26,295.08 | 163,725,141.05 |
2/17/24 | 0.174 | 0.199 | 0.174 | 0.183 | 53,505.38 | 169,395,341.57 |
2/16/24 | 0.166 | 0.179 | 0.16 | 0.174 | 28,189.49 | 161,064,288.81 |
2/15/24 | 0.171 | 0.175 | 0.164 | 0.166 | 5,673.13 | 153,620,431.06 |
2/14/24 | 0.16 | 0.171 | 0.155 | 0.171 | 9,790.61 | 157,747,288.64 |
2/13/24 | 0.161 | 0.171 | 0.157 | 0.16 | 14,114.61 | 148,052,176.47 |
2/12/24 | 0.159 | 0.177 | 0.157 | 0.161 | 18,489.06 | 149,219,231.21 |
2/11/24 | 0.154 | 0.163 | 0.145 | 0.159 | 12,410.02 | 146,655,026.32 |
2/10/24 | 0.162 | 0.162 | 0.147 | 0.154 | 14,048.62 | 142,205,452.87 |
2/9/24 | 0.154 | 0.166 | 0.143 | 0.162 | 17,963.34 | 149,788,339.16 |
2/8/24 | 0.144 | 0.163 | 0.141 | 0.154 | 17,630.84 | 142,579,746.88 |
2/7/24 | 0.15 | 0.161 | 0.141 | 0.144 | 8,741.23 | 132,916,821.94 |
2/6/24 | 0.152 | 0.153 | 0.142 | 0.15 | 14,641.48 | 139,023,520.34 |
2/5/24 | 0.143 | 0.152 | 0.14 | 0.152 | 7,183.35 | 140,377,690.67 |
2/4/24 | 0.142 | 0.148 | 0.141 | 0.143 | 21,288.66 | 131,951,334.72 |
2/3/24 | 0.136 | 0.149 | 0.136 | 0.142 | 35,634.08 | 131,401,119.82 |
2/2/24 | 0.141 | 0.143 | 0.133 | 0.136 | 27,751.44 | 125,353,261.07 |
2/1/24 | 0.125 | 0.141 | 0.123 | 0.141 | 32,464.19 | 130,676,381.24 |
1/31/24 | 0.146 | 0.148 | 0.109 | 0.125 | 127,545.23 | 116,023,926.47 |
1/30/24 | 0.151 | 0.159 | 0.146 | 0.146 | 75,454.22 | 135,109,388.46 |
1/29/24 | 0.15 | 0.153 | 0.144 | 0.151 | 33,458.95 | 139,622,906.72 |
1/28/24 | 0.156 | 0.16 | 0.146 | 0.15 | 43,842.6 | 138,424,818.39 |
1/27/24 | 0.152 | 0.161 | 0.148 | 0.156 | 46,925.33 | 144,363,525.83 |
1/26/24 | 0.149 | 0.158 | 0.142 | 0.152 | 77,857.49 | 140,371,008.57 |
1/25/24 | 0.144 | 0.156 | 0.137 | 0.149 | 77,043.51 | 137,862,726.01 |
1/24/24 | 0.141 | 0.161 | 0.141 | 0.144 | 33,779.57 | 133,078,568.22 |
1/23/24 | 0.155 | 0.165 | 0.137 | 0.141 | 20,881.23 | 130,567,131.88 |
1/22/24 | 0.173 | 0.173 | 0.152 | 0.155 | 16,085.92 | 143,581,636.79 |
1/21/24 | 0.174 | 0.177 | 0.157 | 0.173 | 9,191.06 | 159,626,800.4 |
1/20/24 | 0.157 | 0.179 | 0.156 | 0.174 | 10,837.81 | 161,254,793.21 |