Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
5/4/24 | 0.08 | 0.082 | 0.076 | 0.079 | 1,440,111.67 | 34,729,979.1 |
5/3/24 | 0.067 | 0.094 | 0.067 | 0.079 | 3,604,598.94 | 34,883,827.19 |
5/2/24 | 0.064 | 0.067 | 0.063 | 0.067 | 1,140,191.69 | 29,413,417.35 |
5/1/24 | 0.065 | 0.065 | 0.061 | 0.064 | 1,258,877.73 | 27,955,830.76 |
4/30/24 | 0.073 | 0.073 | 0.063 | 0.065 | 1,197,703.48 | 28,636,858.95 |
4/29/24 | 0.078 | 0.078 | 0.071 | 0.073 | 1,192,045.46 | 32,096,772.44 |
4/28/24 | 0.079 | 0.082 | 0.078 | 0.078 | 1,195,890.84 | 34,302,063.21 |
4/27/24 | 0.08 | 0.08 | 0.078 | 0.079 | 1,146,775.09 | 34,617,970.95 |
4/26/24 | 0.084 | 0.084 | 0.08 | 0.08 | 1,117,343.11 | 35,287,513.19 |
4/25/24 | 0.085 | 0.089 | 0.082 | 0.084 | 1,403,503.65 | 36,717,575.09 |
4/24/24 | 0.086 | 0.093 | 0.085 | 0.086 | 1,475,419.48 | 37,865,835.4 |
4/23/24 | 0.085 | 0.088 | 0.084 | 0.086 | 1,245,500.9 | 37,903,928.17 |
4/22/24 | 0.086 | 0.086 | 0.083 | 0.085 | 1,288,680.89 | 37,399,315.15 |
4/21/24 | 0.093 | 0.093 | 0.084 | 0.086 | 1,533,322.5 | 37,626,724.07 |
4/20/24 | 0.087 | 0.097 | 0.086 | 0.094 | 1,300,366.66 | 41,422,999.98 |
4/19/24 | 0.087 | 0.095 | 0.083 | 0.087 | 1,320,384.5 | 38,060,846.1 |
4/18/24 | 0.085 | 0.102 | 0.081 | 0.087 | 1,531,862.45 | 38,279,030.18 |
4/17/24 | 0.081 | 0.091 | 0.078 | 0.085 | 1,474,976.37 | 37,301,449.91 |
4/16/24 | 0.086 | 0.087 | 0.077 | 0.08 | 1,385,709.3 | 35,089,959.36 |
4/15/24 | 0.091 | 0.098 | 0.085 | 0.086 | 1,178,323.22 | 37,814,075.23 |
4/14/24 | 0.084 | 0.092 | 0.081 | 0.09 | 1,229,876.09 | 39,564,377.58 |
4/13/24 | 0.098 | 0.099 | 0.077 | 0.084 | 1,263,102.62 | 36,757,618.57 |
4/12/24 | 0.12 | 0.12 | 0.097 | 0.097 | 1,297,273.28 | 42,750,788.4 |
4/11/24 | 0.123 | 0.127 | 0.12 | 0.12 | 1,076,329.45 | 52,586,366.58 |
4/10/24 | 0.124 | 0.125 | 0.116 | 0.123 | 1,044,668.16 | 54,031,605.96 |
4/9/24 | 0.124 | 0.132 | 0.119 | 0.124 | 1,490,619.76 | 54,431,006.73 |
4/8/24 | 0.124 | 0.128 | 0.121 | 0.125 | 1,510,370.26 | 55,078,923.82 |
4/7/24 | 0.128 | 0.129 | 0.123 | 0.124 | 1,294,262.16 | 54,520,756.72 |
4/6/24 | 0.128 | 0.139 | 0.124 | 0.128 | 1,958,360.76 | 56,311,251.28 |
4/5/24 | 0.129 | 0.138 | 0.116 | 0.13 | 2,762,570.36 | 56,959,090.22 |
4/4/24 | 0.106 | 0.135 | 0.105 | 0.129 | 1,802,021.42 | 56,562,797.1 |
4/3/24 | 0.11 | 0.113 | 0.105 | 0.106 | 1,460,561.25 | 46,483,488.29 |
4/2/24 | 0.121 | 0.122 | 0.109 | 0.11 | 1,626,283.81 | 48,562,737.68 |
4/1/24 | 0.13 | 0.131 | 0.118 | 0.121 | 1,794,346.04 | 53,166,224.43 |
3/31/24 | 0.123 | 0.13 | 0.113 | 0.13 | 2,289,045.12 | 57,345,790.31 |
3/30/24 | 0.127 | 0.129 | 0.122 | 0.123 | 1,338,901.66 | 53,945,639.31 |
3/29/24 | 0.137 | 0.142 | 0.125 | 0.126 | 2,262,899.58 | 55,400,565.13 |
3/28/24 | 0.133 | 0.139 | 0.13 | 0.137 | 1,726,043.62 | 60,217,837.52 |
3/27/24 | 0.138 | 0.142 | 0.13 | 0.133 | 2,382,790.54 | 58,598,996.28 |
3/26/24 | 0.151 | 0.161 | 0.136 | 0.138 | 2,778,666.36 | 60,729,423.11 |
3/25/24 | 0.15 | 0.154 | 0.145 | 0.151 | 1,889,245.2 | 66,387,476.88 |
3/24/24 | 0.145 | 0.151 | 0.139 | 0.15 | 1,629,096.24 | 65,940,970.34 |
3/23/24 | 0.164 | 0.168 | 0.144 | 0.145 | 2,082,995.53 | 63,890,039.86 |
3/22/24 | 0.139 | 0.166 | 0.137 | 0.16 | 3,733,154.41 | 70,380,002.2 |
3/21/24 | 0.132 | 0.158 | 0.123 | 0.139 | 3,252,722.19 | 60,989,706.43 |
3/20/24 | 0.119 | 0.133 | 0.113 | 0.132 | 1,749,007.33 | 57,948,763.21 |
3/19/24 | 0.123 | 0.13 | 0.11 | 0.118 | 2,604,028.42 | 52,065,982.21 |
3/18/24 | 0.121 | 0.149 | 0.117 | 0.122 | 3,203,687.74 | 53,617,878.81 |
3/17/24 | 0.112 | 0.132 | 0.112 | 0.122 | 2,815,139.68 | 53,838,018.73 |
3/16/24 | 0.135 | 0.142 | 0.109 | 0.112 | 2,540,732.07 | 49,277,646.3 |
3/15/24 | 0.158 | 0.176 | 0.134 | 0.135 | 2,872,134.94 | 59,344,136.99 |
3/14/24 | 0.166 | 0.177 | 0.153 | 0.158 | 3,157,664.02 | 69,661,586.2 |
3/13/24 | 0.167 | 0.181 | 0.164 | 0.166 | 2,869,238.5 | 7,343,308.7 |
3/12/24 | 0.151 | 0.192 | 0.15 | 0.167 | 5,479,763.68 | 7,401,212.1 |
3/11/24 | 0.128 | 0.194 | 0.12 | 0.15 | 6,104,994.42 | 6,677,353.39 |
3/10/24 | 0.142 | 0.142 | 0.127 | 0.128 | 2,552,248.69 | 5,654,539.58 |
3/9/24 | 0.142 | 0.154 | 0.13 | 0.142 | 3,074,482.16 | 6,314,437.51 |
3/8/24 | 0.136 | 0.167 | 0.135 | 0.142 | 4,034,098.64 | 6,309,572.29 |
3/7/24 | 0.151 | 0.205 | 0.127 | 0.136 | 11,420,356.91 | 6,039,043.67 |
3/6/24 | 0.08 | 0.17 | 0.076 | 0.151 | 15,438,624.86 | 6,688,249.88 |
3/5/24 | 0.087 | 0.119 | 0.078 | 0.08 | 2,956,882.94 | 3,547,198.07 |
3/4/24 | 0.075 | 0.094 | 0.074 | 0.087 | 2,150,340.96 | 3,842,444.48 |
3/3/24 | 0.069 | 0.082 | 0.067 | 0.075 | 1,965,934.66 | 3,324,326.52 |
3/2/24 | 0.061 | 0.07 | 0.061 | 0.069 | 1,510,782.42 | 3,066,649.93 |
3/1/24 | 0.052 | 0.062 | 0.052 | 0.061 | 1,454,562.36 | 2,703,680.16 |
2/29/24 | 0.057 | 0.057 | 0.052 | 0.052 | 1,673,252.88 | 2,327,458.7 |
2/28/24 | 0.059 | 0.06 | 0.056 | 0.057 | 1,419,790 | 2,509,124.71 |
2/27/24 | 0.06 | 0.061 | 0.059 | 0.059 | 1,289,641.71 | 2,623,145.44 |
2/26/24 | 0.059 | 0.064 | 0.059 | 0.06 | 1,286,608.6 | 2,661,889.47 |
2/25/24 | 0.053 | 0.068 | 0.052 | 0.059 | 2,196,035.78 | 2,619,859.04 |
2/24/24 | 0.048 | 0.054 | 0.048 | 0.053 | 1,201,383.8 | 2,350,273.96 |
2/23/24 | 0.05 | 0.053 | 0.048 | 0.048 | 1,098,040 | 2,118,241.5 |
2/22/24 | 0.046 | 0.054 | 0.046 | 0.05 | 1,410,524.23 | 2,227,069.18 |
2/21/24 | 0.047 | 0.047 | 0.044 | 0.046 | 1,237,610.33 | 2,058,748.4 |
2/20/24 | 0.044 | 0.061 | 0.044 | 0.047 | 3,000,203.71 | 2,082,011.09 |
2/19/24 | 0.042 | 0.045 | 0.041 | 0.044 | 1,057,623.6 | 1,969,171.59 |
2/18/24 | 0.042 | 0.043 | 0.042 | 0.042 | 933,573.41 | 1,884,753.65 |
2/17/24 | 0.042 | 0.045 | 0.041 | 0.042 | 974,766.49 | 1,872,100.33 |
2/16/24 | 0.042 | 0.043 | 0.041 | 0.042 | 977,903.09 | 1,862,070.66 |
2/15/24 | 0.042 | 0.044 | 0.042 | 0.042 | 1,015,921.76 | 1,877,438.88 |
2/14/24 | 0.042 | 0.043 | 0.042 | 0.042 | 1,005,850.07 | 1,871,310.83 |
2/13/24 | 0.044 | 0.044 | 0.042 | 0.042 | 1,030,425.63 | 1,884,645.32 |
2/12/24 | 0.043 | 0.045 | 0.042 | 0.044 | 1,071,310.56 | 1,956,056.89 |
2/11/24 | 0.046 | 0.047 | 0.043 | 0.043 | 947,490.93 | 1,926,098.76 |
2/10/24 | 0.044 | 0.046 | 0.044 | 0.046 | 910,850.25 | 2,036,882.99 |
2/9/24 | 0.043 | 0.045 | 0.043 | 0.044 | 960,838.27 | 1,966,945.57 |
2/8/24 | 0.043 | 0.045 | 0.043 | 0.043 | 945,039.68 | 1,919,269.79 |
2/7/24 | 0.044 | 0.048 | 0.043 | 0.043 | 1,134,720.39 | 1,920,336 |
2/6/24 | 0.043 | 0.044 | 0.042 | 0.044 | 905,924.06 | 1,937,961.75 |
2/5/24 | 0.043 | 0.043 | 0.042 | 0.043 | 886,163.3 | 1,885,264.36 |