Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
5/2/24 | 0.146 | 0.163 | 0.143 | 0.163 | 84,722.49 | 9,517,893.69 |
5/1/24 | 0.139 | 0.147 | 0.128 | 0.147 | 85,232.41 | 8,560,776.92 |
4/30/24 | 0.168 | 0.17 | 0.136 | 0.139 | 91,753.89 | 8,114,605.51 |
4/29/24 | 0.177 | 0.179 | 0.165 | 0.168 | 75,702.45 | 9,803,919.96 |
4/28/24 | 0.147 | 0.188 | 0.146 | 0.177 | 220,105.41 | 10,367,969.39 |
4/27/24 | 0.149 | 0.149 | 0.143 | 0.147 | 44,268.14 | 8,603,273.81 |
4/26/24 | 0.146 | 0.152 | 0.141 | 0.149 | 113,662.06 | 8,701,388.08 |
4/25/24 | 0.147 | 0.147 | 0.141 | 0.146 | 37,631.04 | 8,501,832.13 |
4/24/24 | 0.151 | 0.152 | 0.143 | 0.147 | 71,090.58 | 8,592,711.96 |
4/23/24 | 0.151 | 0.151 | 0.143 | 0.151 | 49,218.74 | 8,805,522.47 |
4/22/24 | 0.147 | 0.156 | 0.145 | 0.151 | 54,757.61 | 8,837,140.43 |
4/21/24 | 0.158 | 0.16 | 0.146 | 0.147 | 60,905.39 | 8,576,808.85 |
4/20/24 | 0.148 | 0.161 | 0.139 | 0.158 | 113,313.05 | 9,225,619.73 |
4/19/24 | 0.142 | 0.152 | 0.138 | 0.148 | 36,657.91 | 8,666,964.92 |
4/18/24 | 0.144 | 0.148 | 0.14 | 0.142 | 84,698.59 | 8,273,980.23 |
4/17/24 | 0.162 | 0.162 | 0.13 | 0.144 | 121,526.26 | 8,403,394.98 |
4/16/24 | 0.156 | 0.163 | 0.15 | 0.162 | 142,611.41 | 9,447,450.28 |
4/15/24 | 0.133 | 0.156 | 0.132 | 0.156 | 178,685.73 | 9,137,334.99 |
4/14/24 | 0.137 | 0.139 | 0.13 | 0.133 | 132,265.98 | 7,776,128.13 |
4/13/24 | 0.154 | 0.161 | 0.125 | 0.137 | 134,011.16 | 7,998,474.37 |
4/12/24 | 0.173 | 0.183 | 0.15 | 0.154 | 112,879.99 | 9,021,137.16 |
4/11/24 | 0.181 | 0.185 | 0.168 | 0.173 | 73,300.95 | 10,095,048.26 |
4/10/24 | 0.183 | 0.185 | 0.165 | 0.181 | 145,139.95 | 10,587,532.07 |
4/9/24 | 0.19 | 0.204 | 0.179 | 0.183 | 109,951.51 | 10,667,890.31 |
4/8/24 | 0.181 | 0.22 | 0.18 | 0.19 | 215,712.37 | 11,106,876.91 |
4/7/24 | 0.191 | 0.196 | 0.167 | 0.181 | 218,383.31 | 10,559,997.84 |
4/6/24 | 0.185 | 0.193 | 0.175 | 0.191 | 157,717.82 | 11,149,200.95 |
4/5/24 | 0.209 | 0.211 | 0.185 | 0.185 | 157,109.36 | 10,798,600.35 |
4/4/24 | 0.222 | 0.225 | 0.193 | 0.209 | 253,421.3 | 12,213,882.02 |
4/3/24 | 0.211 | 0.226 | 0.208 | 0.222 | 129,229.47 | 12,997,229.86 |
4/2/24 | 0.23 | 0.231 | 0.209 | 0.211 | 203,253.66 | 12,350,593.05 |
4/1/24 | 0.236 | 0.258 | 0.225 | 0.23 | 252,376.26 | 13,428,532.31 |
3/31/24 | 0.249 | 0.259 | 0.236 | 0.236 | 217,292.86 | 13,791,813.84 |
3/30/24 | 0.263 | 0.263 | 0.24 | 0.249 | 224,459.24 | 14,562,257.64 |
3/29/24 | 0.261 | 0.291 | 0.246 | 0.256 | 639,415.48 | 14,961,774.59 |
3/28/24 | 0.218 | 0.277 | 0.216 | 0.261 | 589,488.83 | 15,221,531.82 |
3/27/24 | 0.229 | 0.246 | 0.218 | 0.218 | 368,584.35 | 12,737,051.81 |
3/26/24 | 0.209 | 0.229 | 0.201 | 0.229 | 323,412.16 | 13,366,183.87 |
3/25/24 | 0.234 | 0.259 | 0.206 | 0.209 | 614,046.85 | 12,204,887.68 |
3/24/24 | 0.2 | 0.238 | 0.196 | 0.234 | 566,520.42 | 13,664,748.33 |
3/23/24 | 0.19 | 0.201 | 0.189 | 0.2 | 113,719.8 | 11,686,002.89 |
3/22/24 | 0.187 | 0.198 | 0.171 | 0.191 | 213,696.85 | 11,126,708.51 |
3/21/24 | 0.161 | 0.214 | 0.16 | 0.187 | 422,360.41 | 10,908,362.12 |
3/20/24 | 0.143 | 0.166 | 0.143 | 0.161 | 143,401.09 | 9,385,782.23 |
3/19/24 | 0.158 | 0.164 | 0.141 | 0.143 | 153,429.83 | 8,363,305.04 |
3/18/24 | 0.166 | 0.18 | 0.156 | 0.158 | 221,638.13 | 9,255,139.55 |
3/17/24 | 0.164 | 0.171 | 0.16 | 0.169 | 79,121.22 | 9,878,631.34 |
3/16/24 | 0.18 | 0.182 | 0.163 | 0.164 | 141,009.29 | 9,554,809.65 |
3/15/24 | 0.151 | 0.183 | 0.143 | 0.18 | 364,667.02 | 10,493,564.85 |
3/14/24 | 0.174 | 0.176 | 0.149 | 0.151 | 156,385.52 | 8,845,317.2 |
3/13/24 | 0.158 | 0.175 | 0.157 | 0.174 | 173,564.86 | 10,165,914.08 |
3/12/24 | 0.17 | 0.172 | 0.156 | 0.158 | 194,687.25 | 9,249,849.55 |
3/11/24 | 0.168 | 0.189 | 0.162 | 0.171 | 304,858.03 | 9,989,593.16 |
3/10/24 | 0.167 | 0.175 | 0.149 | 0.168 | 338,682.03 | 9,829,612.87 |
3/9/24 | 0.179 | 0.179 | 0.152 | 0.167 | 202,204.04 | 9,731,302.02 |
3/8/24 | 0.191 | 0.198 | 0.175 | 0.179 | 167,426.6 | 10,455,893.18 |
3/7/24 | 0.192 | 0.206 | 0.176 | 0.191 | 312,085.73 | 11,171,520.69 |
3/6/24 | 0.167 | 0.194 | 0.161 | 0.192 | 224,153.91 | 11,224,228.97 |
3/5/24 | 0.15 | 0.169 | 0.144 | 0.167 | 235,629.94 | 9,785,266.73 |
3/4/24 | 0.15 | 0.161 | 0.148 | 0.15 | 185,292.6 | 8,787,199.65 |
3/3/24 | 0.154 | 0.154 | 0.135 | 0.15 | 219,516.54 | 8,758,586.75 |
3/2/24 | 0.174 | 0.181 | 0.153 | 0.154 | 266,895.53 | 8,973,531.44 |
3/1/24 | 0.183 | 0.19 | 0.167 | 0.174 | 171,214.5 | 10,177,824.28 |
2/29/24 | 0.194 | 0.202 | 0.181 | 0.183 | 249,463.94 | 10,674,271.3 |
2/28/24 | 0.188 | 0.213 | 0.186 | 0.194 | 242,437.97 | 11,342,828.06 |
2/27/24 | 0.193 | 0.207 | 0.18 | 0.188 | 438,294.26 | 10,993,174.2 |
2/26/24 | 0.212 | 0.214 | 0.18 | 0.193 | 382,884 | 11,294,446.68 |
2/25/24 | 0.238 | 0.247 | 0.209 | 0.212 | 622,232.93 | 12,396,705.18 |
2/24/24 | 0.191 | 0.253 | 0.166 | 0.238 | 1,150,186.67 | 13,932,854.47 |
2/23/24 | 0.146 | 0.199 | 0.135 | 0.19 | 640,652.2 | 11,128,832.27 |
2/22/24 | 0.118 | 0.15 | 0.117 | 0.146 | 240,391.13 | 8,524,890.6 |
2/21/24 | 0.127 | 0.138 | 0.116 | 0.118 | 243,170.5 | 6,904,408.15 |
2/20/24 | 0.126 | 0.141 | 0.108 | 0.127 | 618,226.55 | 7,425,080.48 |
2/19/24 | 0.091 | 0.136 | 0.09 | 0.126 | 733,773.53 | 7,359,938.81 |
2/18/24 | 0.088 | 0.096 | 0.087 | 0.091 | 121,333.08 | 5,313,935.83 |
2/17/24 | 0.083 | 0.088 | 0.08 | 0.088 | 71,589.19 | 5,150,653.46 |
2/16/24 | 0.071 | 0.084 | 0.071 | 0.083 | 152,729.92 | 4,828,538.99 |
2/15/24 | 0.071 | 0.076 | 0.07 | 0.071 | 94,026.58 | 4,149,811.8 |
2/14/24 | 0.074 | 0.074 | 0.065 | 0.071 | 77,311.26 | 4,127,150.64 |
2/13/24 | 0.055 | 0.075 | 0.055 | 0.074 | 214,942.02 | 4,334,915.17 |
2/12/24 | 0.05 | 0.055 | 0.049 | 0.055 | 79,069.54 | 3,208,935.47 |
2/11/24 | 0.045 | 0.052 | 0.045 | 0.05 | 58,624.32 | 2,901,380.83 |
2/10/24 | 0.048 | 0.048 | 0.043 | 0.045 | 42,816.17 | 2,636,219.92 |
2/9/24 | 0.049 | 0.051 | 0.048 | 0.048 | 36,558.97 | 2,826,132.94 |
2/8/24 | 0.05 | 0.051 | 0.049 | 0.049 | 33,010.57 | 2,853,916.68 |
2/7/24 | 0.051 | 0.051 | 0.049 | 0.05 | 36,100.97 | 2,899,910.83 |
2/6/24 | 0.051 | 0.051 | 0.047 | 0.051 | 49,850.37 | 2,955,889.91 |
2/5/24 | 0.045 | 0.051 | 0.044 | 0.051 | 57,236.29 | 2,952,692.84 |
2/4/24 | 0.047 | 0.047 | 0.044 | 0.045 | 29,901.97 | 2,624,488.9 |
2/3/24 | 0.048 | 0.048 | 0.047 | 0.047 | 31,976.86 | 2,749,327.96 |