Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
4/25/24 | 0.111 | 0.122 | 0.111 | 0.121 | 10,425 | 58,027,908.52 |
4/24/24 | 0.096 | 0.116 | 0.096 | 0.111 | 12,713.6 | 53,206,603.05 |
4/23/24 | 0.103 | 0.104 | 0.086 | 0.096 | 549.26 | 45,967,418.19 |
4/22/24 | 0.09 | 0.107 | 0.089 | 0.103 | 15,267.02 | 49,161,673.81 |
4/21/24 | 0.095 | 0.099 | 0.09 | 0.09 | 66.13 | 42,829,872.06 |
4/20/24 | 0.087 | 0.095 | 0.082 | 0.095 | 1,273.24 | 45,326,236.83 |
4/18/24 | 0.093 | 0.093 | 0.085 | 0.091 | 572.57 | 43,283,362.56 |
4/17/24 | 0.094 | 0.095 | 0.087 | 0.093 | 885.6 | 44,382,187.99 |
4/16/24 | 0.097 | 0.098 | 0.094 | 0.094 | 1,757.08 | 44,790,976.27 |
4/15/24 | 0.093 | 0.103 | 0.093 | 0.097 | 6,588.04 | 46,435,857.02 |
4/14/24 | 0.097 | 0.1 | 0.09 | 0.093 | 2,588.12 | 44,411,501.63 |
4/13/24 | 0.11 | 0.11 | 0.097 | 0.097 | 6,365.71 | 46,113,242.98 |
4/12/24 | 0.084 | 0.118 | 0.084 | 0.11 | 6,963.16 | 52,405,619.24 |
4/11/24 | 0.124 | 0.124 | 0.084 | 0.084 | 280.69 | 40,292,586.1 |
4/10/24 | 0.137 | 0.137 | 0.122 | 0.124 | 11,369.01 | 59,375,237 |
4/9/24 | 0.134 | 0.14 | 0.124 | 0.137 | 39,018.89 | 65,438,420.21 |
4/8/24 | 0.131 | 0.136 | 0.126 | 0.134 | 15,447.63 | 63,942,326.49 |
4/7/24 | 0.113 | 0.135 | 0.098 | 0.131 | 66,323.5 | 62,758,082.42 |
4/6/24 | 0.11 | 0.115 | 0.11 | 0.113 | 7,457.07 | 53,866,118.19 |
4/5/24 | 0.117 | 0.117 | 0.109 | 0.11 | 8,297.95 | 52,507,940.3 |
4/4/24 | 0.098 | 0.125 | 0.095 | 0.117 | 43,449.55 | 55,817,944.78 |
4/3/24 | 0.089 | 0.106 | 0.089 | 0.098 | 41,365.36 | 46,720,741.37 |
4/2/24 | 0.094 | 0.095 | 0.089 | 0.089 | 3,241.34 | 42,398,064.32 |
4/1/24 | 0.094 | 0.097 | 0.094 | 0.094 | 8,289.99 | 45,020,826.76 |
3/31/24 | 0.094 | 0.096 | 0.094 | 0.094 | 4,744.1 | 44,922,701.11 |
3/30/24 | 0.096 | 0.097 | 0.094 | 0.094 | 2,259.71 | 45,041,656.66 |
3/28/24 | 0.095 | 0.095 | 0.092 | 0.092 | 3,295.13 | 43,960,578.99 |
3/27/24 | 0.093 | 0.098 | 0.092 | 0.095 | 14,711.33 | 45,518,246.09 |
3/26/24 | 0.09 | 0.094 | 0.09 | 0.093 | 11,224.97 | 44,474,700.84 |
3/25/24 | 0.081 | 0.091 | 0.08 | 0.09 | 27,282.92 | 42,858,211.74 |
3/24/24 | 0.068 | 0.082 | 0.059 | 0.081 | 29,431.63 | 38,803,449.8 |
3/23/24 | 0.059 | 0.07 | 0.059 | 0.068 | 2,355.67 | 32,685,729.39 |
3/22/24 | 0.079 | 0.079 | 0.055 | 0.059 | 3,594.72 | 28,384,436.34 |
3/21/24 | 0.067 | 0.084 | 0.057 | 0.079 | 753.75 | 37,887,821.45 |
3/20/24 | 0.062 | 0.069 | 0.058 | 0.067 | 3,731.62 | 32,055,757.18 |
3/19/24 | 0.075 | 0.08 | 0.055 | 0.062 | 33,533.01 | 29,477,814.1 |
3/18/24 | 0.089 | 0.093 | 0.067 | 0.075 | 9,781.13 | 35,683,287.34 |
3/15/24 | 0.081 | 0.104 | 0.069 | 0.104 | 44,382.15 | 49,598,423.94 |
3/14/24 | 0.084 | 0.104 | 0.074 | 0.081 | 24,120.89 | 38,618,674.4 |
3/13/24 | 0.1 | 0.104 | 0.057 | 0.084 | 27,014.48 | 40,353,291.21 |
3/12/24 | 0.095 | 0.101 | 0.094 | 0.1 | 10,294.25 | 47,613,364.73 |
3/11/24 | 0.093 | 0.095 | 0.091 | 0.095 | 2,761.45 | 45,342,288.7 |
3/10/24 | 0.093 | 0.1 | 0.091 | 0.093 | 21,435.16 | 44,564,599.49 |
3/9/24 | 0.059 | 0.093 | 0.059 | 0.093 | 12,807.7 | 44,341,893.38 |
3/7/24 | 0.067 | 0.073 | 0.062 | 0.064 | 2,876.49 | 30,443,755.12 |
3/6/24 | 0.082 | 0.084 | 0.067 | 0.067 | 456.71 | 32,040,587.98 |
3/5/24 | 0.101 | 0.101 | 0.061 | 0.082 | 20,034.39 | 39,281,191.77 |
3/4/24 | 0.075 | 0.102 | 0.075 | 0.101 | 37,556.22 | 48,220,731.33 |
3/2/24 | 0.066 | 0.08 | 0.066 | 0.08 | 13,366.2 | 38,048,225.6 |
3/1/24 | 0.068 | 0.069 | 0.065 | 0.066 | 11,772.53 | 31,745,627.75 |
2/29/24 | 0.073 | 0.074 | 0.068 | 0.068 | 5,752.26 | 32,646,130.29 |
2/28/24 | 0.072 | 0.074 | 0.072 | 0.073 | 1,644.26 | 34,759,491.27 |
2/27/24 | 0.07 | 0.072 | 0.07 | 0.072 | 936.51 | 34,404,058.04 |
2/26/24 | 0.072 | 0.072 | 0.07 | 0.07 | 6,657.12 | 33,525,446.91 |
2/25/24 | 0.072 | 0.072 | 0.071 | 0.072 | 62.45 | 34,285,027.29 |
2/24/24 | 0.07 | 0.072 | 0.07 | 0.072 | 14,368.34 | 34,320,069.48 |
2/22/24 | 0.06 | 0.061 | 0.059 | 0.06 | 405.43 | 28,637,667.88 |
2/20/24 | 0.06 | 0.061 | 0.059 | 0.06 | 1,971.45 | 28,587,941.45 |
2/19/24 | 0.061 | 0.063 | 0.06 | 0.06 | 12,208.88 | 28,697,408.55 |
2/18/24 | 0.061 | 0.062 | 0.061 | 0.061 | 556.93 | 29,362,693.98 |
2/15/24 | 0.064 | 0.064 | 0.063 | 0.063 | 8,599.75 | 30,292,922.21 |
2/1/24 | 0.049 | 0.049 | 0.049 | 0.049 | 0 | 23,590,085.87 |
1/26/24 | 0.056 | 0.056 | 0.056 | 0.056 | 394.61 | 26,579,506.33 |
1/22/24 | 0.058 | 0.058 | 0.058 | 0.058 | 530.78 | 27,638,154.8 |
1/20/24 | 0.061 | 0.061 | 0.06 | 0.06 | 1,296.02 | 28,794,239.88 |
1/16/24 | 0.063 | 0.064 | 0.061 | 0.061 | 5,416.86 | 29,064,645.72 |
1/4/24 | 0.068 | 0.069 | 0.068 | 0.069 | 4,224.32 | 32,781,467.2 |
1/1/24 | 0.072 | 0.073 | 0.071 | 0.073 | 541.05 | 35,042,392.87 |
12/29/23 | 0.079 | 0.079 | 0.076 | 0.077 | 3,431.44 | 36,668,058.03 |
12/27/23 | 0.078 | 0.094 | 0.078 | 0.08 | 107,392.99 | 38,359,803.68 |
12/22/23 | 0.052 | 0.053 | 0.052 | 0.053 | 2,735.19 | 25,225,190.18 |
12/21/23 | 0.055 | 0.057 | 0.052 | 0.052 | 19,224.42 | 24,849,790.07 |
12/5/23 | 0.051 | 0.052 | 0.05 | 0.052 | 2,336.9 | 24,842,499.06 |
11/30/23 | 0.05 | 0.05 | 0.049 | 0.049 | 1,098.95 | 23,647,662.34 |
11/29/23 | 0.05 | 0.05 | 0.05 | 0.05 | 470.84 | 23,841,184.74 |
11/24/23 | 0.053 | 0.054 | 0.052 | 0.052 | 2,142.78 | 24,965,274.06 |
11/22/23 | 0.053 | 0.056 | 0.053 | 0.056 | 759.01 | 26,576,185.05 |
11/16/23 | 0.051 | 0.057 | 0.051 | 0.054 | 19,249.95 | 25,782,248.23 |
11/6/23 | 0.058 | 0.058 | 0.056 | 0.056 | 5,267.78 | 26,765,257.99 |
8/3/21 | 0.197 | 0.203 | 0.19 | 0.195 | 9,792,169.17 | 71,925,951.44 |
8/2/21 | 0.21 | 0.212 | 0.195 | 0.197 | 7,638,407.56 | 72,687,241.78 |
8/1/21 | 0.224 | 0.225 | 0.201 | 0.21 | 22,823,948.15 | 77,384,770.61 |
7/31/21 | 0.195 | 0.232 | 0.189 | 0.224 | 25,967,020.06 | 82,605,765.5 |
7/30/21 | 0.195 | 0.2 | 0.183 | 0.195 | 7,149,224.35 | 71,781,156.61 |
7/29/21 | 0.201 | 0.202 | 0.192 | 0.195 | 9,293,800.82 | 71,675,066.24 |
7/28/21 | 0.2 | 0.216 | 0.194 | 0.201 | 23,692,584.84 | 74,123,504.8 |
7/27/21 | 0.174 | 0.238 | 0.166 | 0.197 | 27,469,618.5 | 72,569,004.11 |
7/26/21 | 0.188 | 0.198 | 0.173 | 0.174 | 15,446,343.16 | 64,210,282.88 |
7/25/21 | 0.172 | 0.215 | 0.16 | 0.189 | 30,608,136.55 | 69,398,863.4 |
7/24/21 | 0.163 | 0.179 | 0.158 | 0.171 | 12,841,788.85 | 63,097,128.58 |