Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
4/24/24 | 0.141 | 0.144 | 0.132 | 0.134 | 3,685,412.25 | 133,962,851.65 |
4/23/24 | 0.136 | 0.149 | 0.132 | 0.141 | 8,677,307.01 | 141,416,968.67 |
4/22/24 | 0.131 | 0.139 | 0.131 | 0.136 | 5,673,661.98 | 135,641,489.23 |
4/21/24 | 0.134 | 0.137 | 0.13 | 0.131 | 4,653,939.52 | 131,381,642.39 |
4/20/24 | 0.131 | 0.135 | 0.126 | 0.134 | 6,644,213.25 | 133,854,063.83 |
4/19/24 | 0.127 | 0.137 | 0.119 | 0.131 | 4,638,985.59 | 131,059,221.21 |
4/18/24 | 0.121 | 0.129 | 0.119 | 0.127 | 2,647,859.6 | 127,420,547.08 |
4/17/24 | 0.126 | 0.127 | 0.119 | 0.121 | 2,855,003.03 | 120,771,758.73 |
4/16/24 | 0.126 | 0.128 | 0.121 | 0.126 | 3,055,331.8 | 126,100,909.97 |
4/15/24 | 0.131 | 0.136 | 0.122 | 0.126 | 4,016,405.89 | 126,055,603.1 |
4/14/24 | 0.119 | 0.132 | 0.114 | 0.131 | 4,958,654.2 | 130,805,087.66 |
4/13/24 | 0.137 | 0.138 | 0.109 | 0.119 | 7,146,712.71 | 118,483,717.31 |
4/12/24 | 0.159 | 0.164 | 0.134 | 0.137 | 5,846,901.74 | 136,537,669.45 |
4/11/24 | 0.166 | 0.172 | 0.157 | 0.159 | 6,311,056.85 | 158,511,201.38 |
4/10/24 | 0.161 | 0.167 | 0.154 | 0.166 | 5,441,582.98 | 166,255,204.14 |
4/9/24 | 0.169 | 0.171 | 0.16 | 0.161 | 5,518,708.99 | 161,418,577.69 |
4/8/24 | 0.165 | 0.173 | 0.163 | 0.169 | 4,670,899.29 | 169,389,854.59 |
4/7/24 | 0.159 | 0.167 | 0.159 | 0.165 | 5,746,949.42 | 164,626,940.47 |
4/6/24 | 0.154 | 0.161 | 0.153 | 0.159 | 3,034,662.6 | 158,988,462.05 |
4/5/24 | 0.159 | 0.16 | 0.15 | 0.154 | 3,451,558.92 | 153,738,486.62 |
4/4/24 | 0.15 | 0.162 | 0.148 | 0.159 | 6,168,451.52 | 159,400,536.92 |
4/3/24 | 0.153 | 0.158 | 0.149 | 0.15 | 4,647,871.95 | 150,318,164.69 |
4/2/24 | 0.173 | 0.173 | 0.149 | 0.153 | 11,656,448.77 | 153,193,366.05 |
4/1/24 | 0.163 | 0.175 | 0.155 | 0.173 | 13,682,500.08 | 172,480,036.27 |
3/31/24 | 0.161 | 0.17 | 0.161 | 0.163 | 7,650,423.79 | 163,420,583.71 |
3/30/24 | 0.162 | 0.17 | 0.161 | 0.161 | 8,122,587.86 | 161,274,962.12 |
3/29/24 | 0.168 | 0.17 | 0.16 | 0.162 | 8,287,093.08 | 161,991,589.06 |
3/28/24 | 0.178 | 0.182 | 0.167 | 0.168 | 18,606,499.08 | 168,181,581.46 |
3/27/24 | 0.214 | 0.214 | 0.172 | 0.178 | 70,405,576.36 | 177,901,940.5 |
3/26/24 | 0.143 | 0.232 | 0.143 | 0.214 | 140,278,596.9 | 213,568,046.22 |
3/25/24 | 0.138 | 0.146 | 0.137 | 0.143 | 4,596,095.38 | 143,205,853.65 |
3/24/24 | 0.132 | 0.138 | 0.13 | 0.138 | 2,956,005.15 | 137,999,690.82 |
3/23/24 | 0.137 | 0.14 | 0.132 | 0.132 | 6,011,278.29 | 132,106,868 |
3/22/24 | 0.131 | 0.142 | 0.128 | 0.137 | 10,020,128.6 | 137,288,355.95 |
3/21/24 | 0.132 | 0.135 | 0.128 | 0.131 | 4,065,070.04 | 130,489,428.02 |
3/20/24 | 0.121 | 0.133 | 0.117 | 0.132 | 4,274,614.78 | 131,523,571.79 |
3/19/24 | 0.129 | 0.133 | 0.118 | 0.121 | 8,333,671.18 | 121,155,331.2 |
3/18/24 | 0.134 | 0.136 | 0.123 | 0.129 | 4,791,619.48 | 129,479,503.31 |
3/17/24 | 0.129 | 0.136 | 0.122 | 0.134 | 4,382,733.57 | 133,808,220.26 |
3/16/24 | 0.141 | 0.145 | 0.127 | 0.129 | 4,778,347.52 | 128,638,281.17 |
3/15/24 | 0.15 | 0.151 | 0.134 | 0.141 | 6,022,634.59 | 140,652,204.29 |
3/14/24 | 0.152 | 0.152 | 0.142 | 0.15 | 6,441,887.77 | 149,483,465.4 |
3/13/24 | 0.155 | 0.162 | 0.15 | 0.152 | 7,777,413.13 | 152,140,220.94 |
3/12/24 | 0.147 | 0.159 | 0.142 | 0.155 | 11,252,465.81 | 154,853,714.7 |
3/11/24 | 0.141 | 0.147 | 0.137 | 0.147 | 5,478,713.64 | 146,584,987.71 |
3/10/24 | 0.15 | 0.15 | 0.139 | 0.141 | 7,423,261.22 | 141,153,275.08 |
3/9/24 | 0.155 | 0.168 | 0.144 | 0.15 | 27,455,389.76 | 149,928,304.25 |
3/8/24 | 0.131 | 0.171 | 0.128 | 0.155 | 36,687,397.15 | 155,296,549.01 |
3/7/24 | 0.125 | 0.131 | 0.122 | 0.131 | 4,920,418.51 | 130,642,803.47 |
3/6/24 | 0.117 | 0.127 | 0.113 | 0.125 | 5,984,851.36 | 125,191,840.49 |
3/5/24 | 0.129 | 0.129 | 0.11 | 0.117 | 7,434,923.37 | 116,491,900.62 |
3/4/24 | 0.127 | 0.135 | 0.126 | 0.129 | 8,961,975.84 | 129,420,952.03 |
3/3/24 | 0.126 | 0.128 | 0.12 | 0.127 | 4,828,434.15 | 127,060,374.26 |
3/2/24 | 0.124 | 0.127 | 0.122 | 0.126 | 4,542,988.32 | 125,960,514.67 |
3/1/24 | 0.114 | 0.124 | 0.114 | 0.124 | 5,100,426.92 | 123,516,764.62 |
2/29/24 | 0.113 | 0.119 | 0.112 | 0.114 | 4,952,016.2 | 113,578,198.39 |
2/28/24 | 0.113 | 0.117 | 0.109 | 0.113 | 5,178,916.46 | 113,150,861.27 |
2/27/24 | 0.115 | 0.115 | 0.111 | 0.113 | 5,236,804.24 | 113,248,933.65 |
2/26/24 | 0.11 | 0.115 | 0.11 | 0.115 | 4,646,555.22 | 114,480,719.35 |
2/25/24 | 0.109 | 0.11 | 0.107 | 0.11 | 3,026,351.25 | 110,286,460.97 |
2/24/24 | 0.106 | 0.111 | 0.104 | 0.109 | 3,522,095.6 | 108,608,202.22 |
2/23/24 | 0.111 | 0.113 | 0.106 | 0.106 | 7,163,837.21 | 106,437,216.35 |
2/22/24 | 0.12 | 0.128 | 0.107 | 0.111 | 20,805,613.42 | 110,760,076.06 |
2/21/24 | 0.105 | 0.13 | 0.101 | 0.12 | 35,736,557.55 | 119,499,648.92 |
2/20/24 | 0.107 | 0.107 | 0.101 | 0.105 | 4,199,730.24 | 105,017,996.1 |
2/19/24 | 0.107 | 0.109 | 0.106 | 0.107 | 3,920,382.43 | 106,591,392.98 |
2/18/24 | 0.106 | 0.109 | 0.105 | 0.107 | 4,017,853.36 | 106,633,885.51 |
2/17/24 | 0.11 | 0.113 | 0.103 | 0.106 | 6,276,175.39 | 106,298,434.82 |
2/16/24 | 0.11 | 0.113 | 0.108 | 0.11 | 5,699,903.76 | 110,246,256.06 |
2/15/24 | 0.114 | 0.117 | 0.109 | 0.11 | 8,552,551.22 | 110,062,680.95 |
2/14/24 | 0.113 | 0.116 | 0.11 | 0.113 | 8,151,282.06 | 113,438,357.47 |
2/13/24 | 0.117 | 0.12 | 0.109 | 0.113 | 8,172,508.67 | 112,935,084.21 |
2/12/24 | 0.12 | 0.12 | 0.112 | 0.117 | 13,059,310.77 | 116,661,575.17 |
2/11/24 | 0.131 | 0.138 | 0.119 | 0.12 | 43,906,214.74 | 119,618,658.85 |
2/10/24 | 0.103 | 0.155 | 0.098 | 0.13 | 168,430,984.69 | 130,294,309.81 |
2/9/24 | 0.084 | 0.111 | 0.084 | 0.103 | 23,719,378.73 | 103,392,733.54 |
2/8/24 | 0.085 | 0.085 | 0.084 | 0.084 | 1,736,859.54 | 84,049,756.95 |
2/7/24 | 0.082 | 0.087 | 0.082 | 0.085 | 4,942,780.94 | 84,587,235.63 |
2/6/24 | 0.082 | 0.083 | 0.081 | 0.082 | 1,375,663.39 | 82,211,632.69 |
2/5/24 | 0.082 | 0.083 | 0.081 | 0.082 | 1,275,446.36 | 81,891,246.93 |
2/4/24 | 0.083 | 0.083 | 0.081 | 0.082 | 1,328,019.24 | 81,525,581.8 |
2/3/24 | 0.084 | 0.085 | 0.083 | 0.083 | 1,185,206 | 82,798,508.43 |
2/2/24 | 0.083 | 0.085 | 0.083 | 0.084 | 1,641,066.69 | 84,346,684.23 |
2/1/24 | 0.081 | 0.083 | 0.08 | 0.083 | 1,215,206.38 | 83,123,962.85 |
1/31/24 | 0.085 | 0.085 | 0.081 | 0.081 | 1,536,990.73 | 81,349,583.24 |
1/30/24 | 0.085 | 0.087 | 0.085 | 0.085 | 1,555,312.41 | 84,841,315.72 |
1/29/24 | 0.083 | 0.086 | 0.083 | 0.085 | 1,742,771.74 | 85,413,040.87 |
1/28/24 | 0.086 | 0.087 | 0.083 | 0.083 | 2,013,650.53 | 83,176,874.53 |
1/27/24 | 0.085 | 0.086 | 0.084 | 0.086 | 1,548,486.78 | 85,702,848.88 |
1/26/24 | 0.083 | 0.085 | 0.082 | 0.085 | 2,132,212.87 | 84,833,742.02 |