Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
4/17/24 | 0.068 | 0.109 | 0.068 | 0.101 | 985.07 | 24,619,113.77 |
4/16/24 | 0.069 | 0.07 | 0.067 | 0.068 | 134.12 | 16,622,611.84 |
4/15/24 | 0.073 | 0.086 | 0.069 | 0.069 | 345.73 | 16,787,183.12 |
4/14/24 | 0.092 | 0.096 | 0.068 | 0.073 | 1,251.76 | 17,784,739.48 |
4/13/24 | 0.1 | 0.102 | 0.086 | 0.092 | 874.64 | 22,395,447.49 |
4/12/24 | 0.104 | 0.11 | 0.094 | 0.1 | 445.64 | 24,344,366.68 |
4/11/24 | 0.108 | 0.12 | 0.102 | 0.104 | 241.76 | 25,293,804.47 |
4/10/24 | 0.106 | 0.118 | 0.088 | 0.108 | 851.04 | 26,343,588.05 |
4/9/24 | 0.108 | 0.109 | 0.104 | 0.106 | 1,207.94 | 25,623,416.29 |
4/8/24 | 0.121 | 0.123 | 0.105 | 0.108 | 2,730.21 | 26,208,694.88 |
4/7/24 | 0.107 | 0.125 | 0.107 | 0.121 | 2,897.68 | 29,361,847.52 |
4/6/24 | 0.106 | 0.123 | 0.106 | 0.107 | 2,333.01 | 26,007,643.95 |
4/5/24 | 0.108 | 0.125 | 0.103 | 0.106 | 1,391.53 | 25,799,681.04 |
4/4/24 | 0.105 | 0.112 | 0.103 | 0.108 | 255.54 | 26,329,726.36 |
4/3/24 | 0.115 | 0.125 | 0.105 | 0.105 | 422.33 | 25,598,602.22 |
4/2/24 | 0.112 | 0.133 | 0.105 | 0.115 | 3,452.93 | 27,919,967.95 |
4/1/24 | 0.155 | 0.155 | 0.112 | 0.112 | 1,319.38 | 27,320,666.45 |
3/31/24 | 0.111 | 0.158 | 0.111 | 0.155 | 548.42 | 37,655,766.69 |
3/30/24 | 0.142 | 0.188 | 0.111 | 0.111 | 2,537.63 | 27,020,618.71 |
3/29/24 | 0.211 | 0.212 | 0.124 | 0.142 | 1,028.89 | 34,548,817.17 |
3/28/24 | 0.175 | 0.215 | 0.173 | 0.211 | 2,232.18 | 51,213,371.89 |
3/27/24 | 0.241 | 0.243 | 0.105 | 0.175 | 5,280.62 | 42,585,903 |
3/26/24 | 0.234 | 0.255 | 0.207 | 0.241 | 12,932.51 | 58,418,759.83 |
3/25/24 | 0.225 | 0.257 | 0.2 | 0.234 | 12,977.78 | 56,933,926.98 |
3/24/24 | 0.103 | 0.245 | 0.103 | 0.225 | 23,173.63 | 54,537,981.14 |
3/23/24 | 0.1 | 0.136 | 0.098 | 0.103 | 5,144.42 | 25,107,919.04 |
3/22/24 | 0.105 | 0.116 | 0.098 | 0.1 | 1,449.93 | 24,217,153.52 |
3/21/24 | 0.106 | 0.107 | 0.102 | 0.105 | 2,023.22 | 25,423,685.03 |
3/20/24 | 0.095 | 0.116 | 0.092 | 0.106 | 4,306.82 | 25,678,520.2 |
3/19/24 | 0.103 | 0.104 | 0.094 | 0.095 | 932.37 | 23,056,907.58 |
3/18/24 | 0.111 | 0.111 | 0.102 | 0.103 | 355.58 | 25,003,781.19 |
3/17/24 | 0.107 | 0.112 | 0.104 | 0.111 | 4,396.06 | 26,988,863.05 |
3/16/24 | 0.114 | 0.115 | 0.106 | 0.107 | 1,280.35 | 26,099,863.11 |
3/15/24 | 0.118 | 0.12 | 0.11 | 0.114 | 993.24 | 27,677,620.27 |
3/14/24 | 0.123 | 0.124 | 0.114 | 0.118 | 2,836.43 | 28,743,314.32 |
3/13/24 | 0.121 | 0.126 | 0.121 | 0.123 | 2,862.32 | 29,782,506.5 |
3/12/24 | 0.127 | 0.127 | 0.118 | 0.121 | 732.73 | 29,455,043.04 |
3/11/24 | 0.118 | 0.128 | 0.116 | 0.127 | 762.81 | 30,722,913.37 |
3/10/24 | 0.137 | 0.144 | 0.116 | 0.118 | 11,076.67 | 28,563,167.05 |
3/9/24 | 0.113 | 0.157 | 0.113 | 0.137 | 11,802.45 | 33,284,385.69 |
3/8/24 | 0.117 | 0.12 | 0.111 | 0.113 | 897.9 | 27,435,555.04 |
3/7/24 | 0.088 | 0.117 | 0.086 | 0.117 | 1,447.62 | 28,407,516.74 |
3/6/24 | 0.108 | 0.118 | 0.087 | 0.088 | 1,720.56 | 21,277,373.29 |
3/5/24 | 0.111 | 0.115 | 0.101 | 0.108 | 2,423.33 | 26,210,897.76 |
3/4/24 | 0.106 | 0.129 | 0.105 | 0.111 | 2,591.86 | 27,010,560.55 |
3/3/24 | 0.113 | 0.113 | 0.103 | 0.106 | 3,425.59 | 25,669,947.5 |
3/2/24 | 0.128 | 0.135 | 0.107 | 0.113 | 5,343.12 | 27,334,765.35 |
3/1/24 | 0.106 | 0.129 | 0.106 | 0.128 | 254.6 | 31,205,297.54 |
2/29/24 | 0.13 | 0.139 | 0.105 | 0.106 | 1,725.16 | 25,848,520.14 |
2/28/24 | 0.13 | 0.135 | 0.125 | 0.13 | 820.51 | 31,622,246.26 |
2/27/24 | 0.128 | 0.132 | 0.109 | 0.13 | 2,029.96 | 31,579,703.84 |
2/26/24 | 0.14 | 0.141 | 0.125 | 0.128 | 3,907.71 | 31,037,920.18 |
2/25/24 | 0.126 | 0.144 | 0.106 | 0.14 | 3,795.2 | 33,994,741.99 |
2/24/24 | 0.123 | 0.141 | 0.122 | 0.126 | 1,581.56 | 30,517,831 |
2/23/24 | 0.147 | 0.148 | 0.123 | 0.123 | 0 | 29,757,766.56 |
2/22/24 | 0.138 | 0.148 | 0.125 | 0.147 | 676.68 | 35,624,995.74 |
2/21/24 | 0.127 | 0.151 | 0.117 | 0.138 | 4,213.63 | 33,551,790.11 |
2/20/24 | 0.153 | 0.153 | 0.125 | 0.127 | 1,516.98 | 30,820,020.84 |
2/19/24 | 0.172 | 0.175 | 0.131 | 0.153 | 7,393.86 | 37,058,143.03 |
2/18/24 | 0.123 | 0.173 | 0.122 | 0.172 | 9,837.86 | 41,724,026.35 |
2/17/24 | 0.138 | 0.138 | 0.122 | 0.123 | 2,148.94 | 29,846,031.93 |
2/16/24 | 0.132 | 0.143 | 0.125 | 0.138 | 3,949.57 | 33,598,174.99 |
2/15/24 | 0.119 | 0.144 | 0.119 | 0.132 | 4,948.95 | 32,085,455.82 |
2/14/24 | 0.121 | 0.127 | 0.119 | 0.119 | 2,304.32 | 29,007,344.26 |
2/13/24 | 0.113 | 0.126 | 0.113 | 0.121 | 3,442.42 | 29,490,194.82 |
2/12/24 | 0.114 | 0.118 | 0.108 | 0.113 | 1,670.08 | 27,556,003.23 |
2/11/24 | 0.115 | 0.119 | 0.113 | 0.114 | 793.17 | 27,576,759.77 |
2/10/24 | 0.113 | 0.124 | 0.113 | 0.115 | 4,449.21 | 27,831,649.1 |
2/9/24 | 0.119 | 0.122 | 0.112 | 0.113 | 3,381.57 | 27,429,442.42 |
2/8/24 | 0.109 | 0.126 | 0.109 | 0.119 | 2,197.3 | 28,857,536.2 |
2/7/24 | 0.119 | 0.122 | 0.107 | 0.109 | 2,557.47 | 26,488,370.02 |
2/6/24 | 0.115 | 0.119 | 0.115 | 0.119 | 271.45 | 28,801,968.27 |
2/5/24 | 0.117 | 0.119 | 0.114 | 0.115 | 2,606.56 | 27,915,255.73 |
2/4/24 | 0.115 | 0.118 | 0.115 | 0.117 | 1,075.17 | 28,465,945.44 |
2/3/24 | 0.116 | 0.117 | 0.115 | 0.115 | 908.48 | 27,988,089.41 |
2/2/24 | 0.117 | 0.12 | 0.115 | 0.116 | 663.69 | 28,132,187.66 |
2/1/24 | 0.119 | 0.12 | 0.115 | 0.117 | 1,111.11 | 28,529,549.54 |
1/31/24 | 0.122 | 0.131 | 0.118 | 0.119 | 696.69 | 28,830,608.08 |
1/30/24 | 0.129 | 0.13 | 0.12 | 0.122 | 2,905.99 | 29,606,882.17 |
1/29/24 | 0.102 | 0.129 | 0.102 | 0.129 | 4,362.92 | 31,367,333.14 |
1/28/24 | 0.125 | 0.126 | 0.102 | 0.102 | 3,155.29 | 24,881,219.8 |
1/27/24 | 0.114 | 0.137 | 0.114 | 0.125 | 2,291.15 | 30,289,355.62 |
1/26/24 | 0.1 | 0.117 | 0.099 | 0.114 | 3,528.45 | 27,668,061.06 |
1/25/24 | 0.114 | 0.114 | 0.099 | 0.1 | 1,088.63 | 24,239,896.44 |
1/24/24 | 0.115 | 0.121 | 0.112 | 0.114 | 660.26 | 27,742,269.26 |
1/23/24 | 0.119 | 0.121 | 0.111 | 0.115 | 628.79 | 27,811,774.68 |
1/22/24 | 0.126 | 0.133 | 0.119 | 0.119 | 2,198.09 | 28,901,543.79 |
1/21/24 | 0.131 | 0.131 | 0.126 | 0.126 | 3,599.56 | 30,671,181.29 |
1/20/24 | 0.13 | 0.134 | 0.128 | 0.131 | 5,996.45 | 31,770,555.65 |
1/19/24 | 0.131 | 0.136 | 0.126 | 0.13 | 2,210.02 | 31,572,940.18 |