Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
4/25/24 | 0.066 | 0.067 | 0.063 | 0.066 | 10,327,413.59 | 65,448,412.53 |
4/24/24 | 0.068 | 0.072 | 0.065 | 0.066 | 12,273,311.87 | 65,982,671.51 |
4/23/24 | 0.066 | 0.068 | 0.065 | 0.068 | 8,801,670.56 | 67,686,513.36 |
4/22/24 | 0.064 | 0.067 | 0.064 | 0.066 | 10,078,109.5 | 66,439,374.85 |
4/21/24 | 0.066 | 0.066 | 0.063 | 0.064 | 10,628,032.03 | 64,050,329.85 |
4/20/24 | 0.062 | 0.066 | 0.061 | 0.066 | 10,620,269.84 | 65,772,206.27 |
4/19/24 | 0.061 | 0.063 | 0.056 | 0.062 | 12,591,956.3 | 61,493,380.91 |
4/18/24 | 0.059 | 0.062 | 0.058 | 0.061 | 10,041,330.56 | 60,614,729.23 |
4/17/24 | 0.061 | 0.061 | 0.057 | 0.059 | 11,737,867.57 | 58,863,347.52 |
4/16/24 | 0.06 | 0.062 | 0.058 | 0.061 | 13,275,083.48 | 60,611,133.95 |
4/15/24 | 0.063 | 0.066 | 0.057 | 0.06 | 19,773,607.21 | 60,276,092.81 |
4/14/24 | 0.058 | 0.064 | 0.056 | 0.063 | 26,912,707.57 | 63,409,337.53 |
4/13/24 | 0.071 | 0.073 | 0.051 | 0.058 | 26,197,797.19 | 58,001,148.7 |
4/12/24 | 0.091 | 0.093 | 0.067 | 0.071 | 21,644,774.7 | 70,671,762.11 |
4/11/24 | 0.096 | 0.097 | 0.09 | 0.091 | 12,947,939.45 | 90,567,320.16 |
4/10/24 | 0.097 | 0.099 | 0.092 | 0.096 | 16,102,706.84 | 96,306,595.37 |
4/9/24 | 0.099 | 0.101 | 0.096 | 0.097 | 17,700,695.99 | 97,346,441.64 |
4/8/24 | 0.099 | 0.101 | 0.097 | 0.099 | 16,352,155.13 | 99,135,620.8 |
4/7/24 | 0.097 | 0.107 | 0.096 | 0.099 | 37,566,551.83 | 98,427,364.27 |
4/6/24 | 0.088 | 0.099 | 0.087 | 0.097 | 20,201,484.1 | 97,014,512.67 |
4/5/24 | 0.091 | 0.091 | 0.083 | 0.088 | 17,835,381.14 | 87,678,907.21 |
4/4/24 | 0.082 | 0.094 | 0.081 | 0.091 | 30,679,831.31 | 90,975,178.68 |
4/3/24 | 0.087 | 0.088 | 0.08 | 0.082 | 35,740,362.07 | 81,431,075.02 |
4/2/24 | 0.107 | 0.111 | 0.086 | 0.087 | 51,971,909.5 | 87,323,603.27 |
4/1/24 | 0.101 | 0.112 | 0.096 | 0.107 | 42,525,023.59 | 107,404,363.7 |
3/31/24 | 0.097 | 0.103 | 0.097 | 0.101 | 15,052,553.16 | 100,990,928.63 |
3/30/24 | 0.1 | 0.101 | 0.097 | 0.097 | 15,548,264.68 | 97,150,549.33 |
3/29/24 | 0.102 | 0.105 | 0.098 | 0.1 | 20,394,019.68 | 99,437,389.76 |
3/28/24 | 0.101 | 0.103 | 0.099 | 0.102 | 13,806,584.2 | 101,598,000.69 |
3/27/24 | 0.105 | 0.107 | 0.1 | 0.101 | 18,207,711.8 | 101,111,094.38 |
3/26/24 | 0.104 | 0.116 | 0.102 | 0.105 | 46,042,636.62 | 105,191,555.02 |
3/25/24 | 0.092 | 0.109 | 0.091 | 0.104 | 30,534,796.74 | 103,848,227.95 |
3/24/24 | 0.088 | 0.092 | 0.086 | 0.092 | 14,608,137.9 | 91,498,378.85 |
3/23/24 | 0.087 | 0.091 | 0.086 | 0.088 | 11,140,714.44 | 87,556,609.33 |
3/22/24 | 0.09 | 0.092 | 0.084 | 0.087 | 16,451,082.27 | 86,974,603.83 |
3/21/24 | 0.088 | 0.091 | 0.087 | 0.09 | 16,926,407.35 | 89,605,997.1 |
3/20/24 | 0.08 | 0.089 | 0.076 | 0.088 | 18,799,766.65 | 88,279,117.67 |
3/19/24 | 0.09 | 0.091 | 0.078 | 0.08 | 20,013,765.73 | 80,370,117.79 |
3/18/24 | 0.095 | 0.096 | 0.088 | 0.09 | 13,784,101.74 | 90,096,675.39 |
3/17/24 | 0.089 | 0.096 | 0.086 | 0.095 | 16,314,287.54 | 94,614,740.01 |
3/16/24 | 0.103 | 0.104 | 0.088 | 0.089 | 19,787,022.39 | 89,362,567.24 |
3/15/24 | 0.114 | 0.114 | 0.098 | 0.103 | 34,759,636.57 | 102,751,284.96 |
3/14/24 | 0.111 | 0.117 | 0.105 | 0.114 | 31,907,853.13 | 113,493,339.02 |
3/13/24 | 0.106 | 0.114 | 0.106 | 0.111 | 26,425,114.72 | 111,319,776.92 |
3/12/24 | 0.103 | 0.107 | 0.099 | 0.106 | 33,171,010.72 | 105,977,835.89 |
3/11/24 | 0.094 | 0.103 | 0.089 | 0.103 | 28,838,205.73 | 102,518,312.01 |
3/10/24 | 0.097 | 0.097 | 0.09 | 0.094 | 19,457,610.02 | 93,505,497.69 |
3/9/24 | 0.093 | 0.097 | 0.093 | 0.097 | 14,747,717.84 | 96,866,396.37 |
3/8/24 | 0.093 | 0.094 | 0.088 | 0.093 | 18,380,741.65 | 93,151,652.5 |
3/7/24 | 0.087 | 0.094 | 0.085 | 0.093 | 19,554,450.04 | 93,074,976.25 |
3/6/24 | 0.08 | 0.088 | 0.077 | 0.087 | 20,517,357.81 | 87,080,357.72 |
3/5/24 | 0.094 | 0.095 | 0.07 | 0.08 | 35,762,221.84 | 79,769,308.26 |
3/4/24 | 0.089 | 0.095 | 0.088 | 0.094 | 22,146,270.57 | 93,423,976.16 |
3/3/24 | 0.093 | 0.096 | 0.086 | 0.089 | 18,956,043.58 | 89,330,662.13 |
3/2/24 | 0.088 | 0.093 | 0.086 | 0.093 | 17,606,030.63 | 93,068,519.89 |
3/1/24 | 0.081 | 0.088 | 0.081 | 0.088 | 15,272,169.24 | 87,660,463.91 |
2/29/24 | 0.083 | 0.086 | 0.078 | 0.081 | 21,307,524.51 | 81,031,542.13 |
2/28/24 | 0.076 | 0.089 | 0.076 | 0.083 | 38,451,871.3 | 83,286,630 |
2/27/24 | 0.078 | 0.08 | 0.074 | 0.076 | 14,281,368.6 | 76,230,288.07 |
2/26/24 | 0.079 | 0.08 | 0.076 | 0.078 | 14,214,240.7 | 78,385,044 |
2/25/24 | 0.08 | 0.081 | 0.078 | 0.079 | 12,026,015.43 | 78,503,849.56 |
2/24/24 | 0.074 | 0.082 | 0.071 | 0.08 | 19,246,651.75 | 79,584,233.87 |
2/23/24 | 0.071 | 0.079 | 0.071 | 0.074 | 29,754,108.44 | 73,440,156.66 |
2/22/24 | 0.067 | 0.074 | 0.066 | 0.071 | 18,113,110.83 | 71,207,446.79 |
2/21/24 | 0.068 | 0.068 | 0.063 | 0.067 | 9,885,241.61 | 66,619,331.26 |
2/20/24 | 0.069 | 0.07 | 0.064 | 0.068 | 12,337,633.33 | 68,045,746.05 |
2/19/24 | 0.067 | 0.069 | 0.067 | 0.069 | 8,678,700.4 | 68,686,769.11 |
2/18/24 | 0.065 | 0.068 | 0.065 | 0.067 | 6,553,643.57 | 67,160,117.55 |
2/17/24 | 0.067 | 0.067 | 0.063 | 0.065 | 8,294,536.91 | 65,237,618.21 |
2/16/24 | 0.066 | 0.067 | 0.065 | 0.067 | 10,453,216.24 | 66,522,618.04 |
2/15/24 | 0.063 | 0.069 | 0.063 | 0.066 | 19,740,321.56 | 66,020,147.53 |
2/14/24 | 0.061 | 0.064 | 0.061 | 0.063 | 9,483,526.78 | 62,995,162.12 |
2/13/24 | 0.061 | 0.062 | 0.059 | 0.061 | 7,978,387.3 | 61,289,055.23 |
2/12/24 | 0.058 | 0.061 | 0.057 | 0.061 | 7,029,930.35 | 60,545,190.97 |
2/11/24 | 0.059 | 0.059 | 0.057 | 0.058 | 5,418,170.16 | 57,548,351.85 |
2/10/24 | 0.059 | 0.059 | 0.058 | 0.059 | 6,192,375.38 | 58,779,916.04 |
2/9/24 | 0.057 | 0.059 | 0.057 | 0.059 | 7,471,633.89 | 58,775,253.94 |
2/8/24 | 0.057 | 0.057 | 0.056 | 0.057 | 6,252,819.37 | 56,638,035.11 |
2/7/24 | 0.054 | 0.058 | 0.054 | 0.057 | 6,477,805.18 | 57,089,823.26 |
2/6/24 | 0.054 | 0.054 | 0.053 | 0.054 | 4,292,462.59 | 53,701,993.66 |
2/5/24 | 0.054 | 0.055 | 0.052 | 0.054 | 5,510,651.38 | 53,929,822.83 |
2/4/24 | 0.056 | 0.056 | 0.053 | 0.054 | 4,457,995.51 | 53,475,237.57 |
2/3/24 | 0.057 | 0.057 | 0.056 | 0.056 | 5,421,560.19 | 56,095,728.43 |
2/2/24 | 0.055 | 0.057 | 0.055 | 0.057 | 6,313,090.64 | 56,585,679.45 |
2/1/24 | 0.053 | 0.055 | 0.052 | 0.055 | 6,733,473.55 | 54,700,907.73 |
1/31/24 | 0.055 | 0.055 | 0.053 | 0.053 | 6,833,911.75 | 53,188,963.39 |
1/30/24 | 0.056 | 0.057 | 0.055 | 0.055 | 7,310,814.22 | 54,868,131.98 |
1/29/24 | 0.054 | 0.056 | 0.054 | 0.056 | 5,508,301.15 | 55,592,828.94 |
1/28/24 | 0.055 | 0.056 | 0.054 | 0.054 | 5,811,797.04 | 54,241,331.65 |
1/27/24 | 0.055 | 0.055 | 0.054 | 0.055 | 5,087,665.52 | 55,145,083.83 |