Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
4/25/24 | 0.092 | 0.092 | 0.091 | 0.092 | 4,674.59 | 3,042,706.12 |
4/24/24 | 0.093 | 0.093 | 0.091 | 0.092 | 5,489.17 | 3,030,485.77 |
4/23/24 | 0.094 | 0.094 | 0.092 | 0.093 | 5,237.23 | 3,049,625 |
4/22/24 | 0.09 | 0.098 | 0.09 | 0.094 | 44,353.32 | 3,090,502.06 |
4/21/24 | 0.095 | 0.096 | 0.089 | 0.09 | 49,644.25 | 2,979,153.19 |
4/20/24 | 0.087 | 0.096 | 0.086 | 0.095 | 40,385.24 | 3,131,632.26 |
4/19/24 | 0.095 | 0.095 | 0.087 | 0.087 | 87,834.96 | 2,882,954.99 |
4/18/24 | 0.089 | 0.099 | 0.089 | 0.095 | 88,002.86 | 3,130,035.89 |
4/17/24 | 0.09 | 0.091 | 0.087 | 0.089 | 9,260.28 | 2,931,505.97 |
4/16/24 | 0.092 | 0.094 | 0.089 | 0.09 | 21,875.04 | 2,963,758.75 |
4/15/24 | 0.091 | 0.097 | 0.091 | 0.092 | 25,769.68 | 3,037,695.55 |
4/14/24 | 0.089 | 0.096 | 0.086 | 0.091 | 96,662.39 | 3,006,040.04 |
4/13/24 | 0.109 | 0.109 | 0.086 | 0.089 | 66,176.65 | 2,934,586.76 |
4/12/24 | 0.119 | 0.122 | 0.109 | 0.109 | 33,316.11 | 3,593,200.55 |
4/11/24 | 0.128 | 0.129 | 0.118 | 0.119 | 35,983.77 | 3,911,234.59 |
4/10/24 | 0.119 | 0.128 | 0.118 | 0.128 | 54,131.24 | 4,226,116.83 |
4/9/24 | 0.133 | 0.133 | 0.118 | 0.119 | 83,329 | 3,920,982.98 |
4/8/24 | 0.131 | 0.143 | 0.13 | 0.133 | 67,141.19 | 4,378,018.35 |
4/7/24 | 0.158 | 0.159 | 0.131 | 0.131 | 163,068.44 | 4,310,737.98 |
4/6/24 | 0.154 | 0.167 | 0.151 | 0.158 | 82,726.52 | 5,195,162.48 |
4/5/24 | 0.151 | 0.156 | 0.147 | 0.154 | 27,993.22 | 5,076,429.64 |
4/4/24 | 0.145 | 0.157 | 0.145 | 0.151 | 69,964.84 | 4,977,189.38 |
4/3/24 | 0.143 | 0.148 | 0.143 | 0.145 | 8,439.2 | 4,767,742.41 |
4/2/24 | 0.147 | 0.147 | 0.139 | 0.143 | 21,609.27 | 4,723,443.28 |
4/1/24 | 0.155 | 0.156 | 0.144 | 0.147 | 24,449.92 | 4,848,106.24 |
3/31/24 | 0.154 | 0.156 | 0.152 | 0.155 | 25,373.73 | 5,114,942.94 |
3/29/24 | 0.139 | 0.158 | 0.139 | 0.158 | 63,362.25 | 5,205,659.86 |
3/28/24 | 0.137 | 0.141 | 0.137 | 0.139 | 14,379.63 | 4,585,634.05 |
3/27/24 | 0.149 | 0.15 | 0.136 | 0.137 | 69,978.01 | 4,525,247.72 |
3/26/24 | 0.142 | 0.153 | 0.142 | 0.149 | 28,963.91 | 4,909,502.86 |
3/25/24 | 0.135 | 0.144 | 0.135 | 0.142 | 15,928.39 | 4,682,329.71 |
3/24/24 | 0.138 | 0.138 | 0.134 | 0.135 | 29,078.71 | 4,462,830.89 |
3/23/24 | 0.137 | 0.14 | 0.135 | 0.138 | 24,482.87 | 4,533,480.56 |
3/22/24 | 0.138 | 0.148 | 0.134 | 0.137 | 46,725.93 | 4,514,281.47 |
3/21/24 | 0.143 | 0.145 | 0.137 | 0.138 | 16,792.62 | 4,545,050.36 |
3/20/24 | 0.134 | 0.143 | 0.13 | 0.143 | 45,760.26 | 4,717,026.76 |
3/19/24 | 0.142 | 0.142 | 0.125 | 0.134 | 86,752.6 | 4,424,946.3 |
3/18/24 | 0.15 | 0.156 | 0.138 | 0.142 | 63,935.01 | 4,670,146.64 |
3/17/24 | 0.157 | 0.16 | 0.147 | 0.152 | 84,709.5 | 5,009,319.78 |
3/16/24 | 0.162 | 0.169 | 0.154 | 0.157 | 166,368.4 | 5,182,921.92 |
3/15/24 | 0.154 | 0.162 | 0.143 | 0.162 | 54,956.39 | 5,326,924.23 |
3/14/24 | 0.162 | 0.162 | 0.148 | 0.154 | 19,840.19 | 5,089,721.88 |
3/13/24 | 0.134 | 0.162 | 0.134 | 0.162 | 52,247.44 | 5,352,156.55 |
3/12/24 | 0.136 | 0.139 | 0.134 | 0.134 | 18,471.71 | 4,412,015.09 |
3/11/24 | 0.139 | 0.142 | 0.134 | 0.136 | 46,630.77 | 4,478,890.96 |
3/10/24 | 0.135 | 0.154 | 0.134 | 0.139 | 142,318.39 | 4,576,727.69 |
3/9/24 | 0.136 | 0.145 | 0.131 | 0.135 | 67,284.62 | 4,437,096.04 |
3/7/24 | 0.119 | 0.135 | 0.118 | 0.135 | 39,633.41 | 4,442,571.19 |
3/6/24 | 0.111 | 0.126 | 0.111 | 0.119 | 58,026.82 | 3,929,532.7 |
3/5/24 | 0.127 | 0.129 | 0.108 | 0.111 | 26,265.22 | 3,665,286.63 |
3/4/24 | 0.122 | 0.128 | 0.122 | 0.127 | 29,215.89 | 4,196,360.93 |
3/3/24 | 0.118 | 0.122 | 0.117 | 0.122 | 13,565.6 | 4,004,021.07 |
3/2/24 | 0.115 | 0.119 | 0.115 | 0.118 | 41,742.56 | 3,884,407.35 |
3/1/24 | 0.112 | 0.12 | 0.112 | 0.115 | 30,433.97 | 3,788,778.6 |
2/29/24 | 0.119 | 0.12 | 0.112 | 0.112 | 37,602.9 | 3,688,431.52 |
2/28/24 | 0.115 | 0.124 | 0.111 | 0.119 | 29,073.34 | 3,908,733.2 |
2/25/24 | 0.113 | 0.113 | 0.107 | 0.111 | 22,429.02 | 3,649,701.94 |
2/22/24 | 0.105 | 0.112 | 0.105 | 0.11 | 51,152.78 | 3,608,702.51 |
2/21/24 | 0.089 | 0.112 | 0.089 | 0.105 | 169,756.71 | 3,470,830.25 |
2/19/24 | 0.082 | 0.087 | 0.082 | 0.087 | 28,315.95 | 2,853,949.76 |
2/15/24 | 0.077 | 0.084 | 0.077 | 0.082 | 38,756.92 | 2,710,291.02 |
2/14/24 | 0.074 | 0.077 | 0.074 | 0.077 | 4,709.54 | 2,523,865.07 |
2/10/24 | 0.059 | 0.06 | 0.059 | 0.06 | 3,966.78 | 1,966,110.13 |
2/4/24 | 0.056 | 0.057 | 0.055 | 0.057 | 1,275.61 | 1,868,228.2 |
1/31/24 | 0.056 | 0.056 | 0.055 | 0.055 | 5,060.42 | 1,806,421.78 |
1/28/24 | 0.056 | 0.057 | 0.056 | 0.056 | 2,232.74 | 1,833,056.68 |
1/25/24 | 0.057 | 0.057 | 0.055 | 0.055 | 10,082.31 | 1,818,241.18 |
4/30/23 | 0.041 | 0.043 | 0.041 | 0.043 | 16,685 | 1,064,688.81 |
4/29/23 | 0.042 | 0.042 | 0.041 | 0.041 | 15,250.29 | 1,028,878.59 |
4/28/23 | 0.042 | 0.042 | 0.041 | 0.042 | 17,568.07 | 1,046,403.61 |
4/27/23 | 0.042 | 0.044 | 0.042 | 0.042 | 22,987.16 | 1,047,454.81 |
4/26/23 | 0.042 | 0.044 | 0.041 | 0.042 | 16,306.96 | 1,044,318.1 |
4/25/23 | 0.043 | 0.043 | 0.041 | 0.042 | 21,536.13 | 1,053,138.23 |
4/24/23 | 0.043 | 0.044 | 0.041 | 0.043 | 26,373.09 | 1,056,003.92 |
4/23/23 | 0.045 | 0.045 | 0.042 | 0.043 | 18,605.53 | 1,071,967.39 |
4/22/23 | 0.043 | 0.045 | 0.043 | 0.045 | 17,192.89 | 1,106,207.8 |
4/21/23 | 0.044 | 0.045 | 0.043 | 0.043 | 19,178.58 | 1,066,644.71 |
4/20/23 | 0.045 | 0.045 | 0.043 | 0.044 | 25,190.76 | 1,089,261.36 |
4/19/23 | 0.047 | 0.048 | 0.045 | 0.045 | 26,591.72 | 1,117,830.39 |
4/18/23 | 0.047 | 0.048 | 0.047 | 0.047 | 24,620.31 | 1,175,412.39 |
4/17/23 | 0.048 | 0.049 | 0.047 | 0.047 | 19,640.97 | 1,176,969.63 |
4/16/23 | 0.048 | 0.05 | 0.047 | 0.048 | 16,835.13 | 1,201,452.92 |
4/15/23 | 0.048 | 0.048 | 0.047 | 0.048 | 21,397.83 | 1,186,571.73 |
4/14/23 | 0.047 | 0.049 | 0.047 | 0.048 | 27,467.31 | 1,184,410.69 |
4/13/23 | 0.046 | 0.047 | 0.045 | 0.047 | 18,014.44 | 1,154,966.9 |
4/12/23 | 0.046 | 0.046 | 0.045 | 0.046 | 17,632.17 | 1,130,380.01 |
4/11/23 | 0.047 | 0.048 | 0.046 | 0.046 | 25,217.56 | 1,134,632.38 |
4/10/23 | 0.048 | 0.05 | 0.046 | 0.047 | 70,902.75 | 1,165,214.93 |
4/9/23 | 0.048 | 0.048 | 0.047 | 0.048 | 19,211.13 | 1,195,137.07 |
4/8/23 | 0.048 | 0.049 | 0.048 | 0.048 | 21,938.8 | 1,181,079.5 |