Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
4/17/24 | 0.07 | 0.075 | 0.067 | 0.067 | 272,038.41 | 4,710,156.27 |
4/16/24 | 0.071 | 0.072 | 0.067 | 0.07 | 261,400.02 | 4,910,495.79 |
4/15/24 | 0.075 | 0.076 | 0.071 | 0.071 | 278,677.4 | 5,003,711.37 |
4/14/24 | 0.075 | 0.077 | 0.07 | 0.074 | 299,631.45 | 5,222,777.63 |
4/13/24 | 0.081 | 0.083 | 0.068 | 0.075 | 356,435.31 | 5,246,568.66 |
4/12/24 | 0.086 | 0.089 | 0.077 | 0.081 | 317,871.5 | 5,685,418.51 |
4/11/24 | 0.084 | 0.086 | 0.082 | 0.086 | 313,617.71 | 6,030,734.61 |
4/10/24 | 0.087 | 0.091 | 0.083 | 0.084 | 355,289.16 | 5,909,014.02 |
4/9/24 | 0.09 | 0.092 | 0.084 | 0.087 | 403,226.29 | 6,145,922.83 |
4/8/24 | 0.091 | 0.097 | 0.085 | 0.09 | 337,484.91 | 6,329,722.29 |
4/7/24 | 0.09 | 0.094 | 0.088 | 0.091 | 374,280.78 | 6,369,259.33 |
4/6/24 | 0.092 | 0.093 | 0.088 | 0.09 | 434,804.45 | 6,337,786.67 |
4/5/24 | 0.094 | 0.102 | 0.09 | 0.092 | 497,695.28 | 6,455,553.12 |
4/4/24 | 0.092 | 0.098 | 0.091 | 0.094 | 373,453.5 | 6,584,557.54 |
4/3/24 | 0.093 | 0.095 | 0.091 | 0.092 | 276,956.83 | 6,470,829.54 |
4/2/24 | 0.101 | 0.101 | 0.092 | 0.093 | 347,083.03 | 6,521,463.71 |
4/1/24 | 0.106 | 0.11 | 0.098 | 0.101 | 318,644.77 | 7,085,855.37 |
3/31/24 | 0.102 | 0.106 | 0.1 | 0.106 | 296,816.37 | 7,448,248.68 |
3/30/24 | 0.107 | 0.108 | 0.102 | 0.103 | 274,710.17 | 7,204,910.71 |
3/29/24 | 0.102 | 0.117 | 0.102 | 0.106 | 411,738.03 | 7,484,223.77 |
3/28/24 | 0.1 | 0.103 | 0.096 | 0.102 | 331,706.68 | 7,198,356.8 |
3/27/24 | 0.1 | 0.105 | 0.097 | 0.1 | 460,093.25 | 7,048,773.78 |
3/26/24 | 0.12 | 0.122 | 0.096 | 0.1 | 498,171.94 | 7,049,983.15 |
3/25/24 | 0.127 | 0.128 | 0.114 | 0.12 | 499,492.73 | 8,409,175.42 |
3/24/24 | 0.125 | 0.134 | 0.12 | 0.127 | 447,263.05 | 8,917,031.07 |
3/23/24 | 0.113 | 0.135 | 0.109 | 0.125 | 487,174.75 | 8,766,389.62 |
3/22/24 | 0.107 | 0.113 | 0.099 | 0.113 | 380,661.61 | 7,927,853.76 |
3/21/24 | 0.112 | 0.112 | 0.101 | 0.108 | 385,963.13 | 7,497,888.54 |
3/20/24 | 0.092 | 0.113 | 0.088 | 0.112 | 463,983.19 | 7,841,701.61 |
3/19/24 | 0.103 | 0.103 | 0.09 | 0.092 | 371,310.31 | 6,494,262.76 |
3/18/24 | 0.114 | 0.114 | 0.101 | 0.103 | 395,441.56 | 7,207,387.16 |
3/17/24 | 0.111 | 0.119 | 0.11 | 0.114 | 416,587.35 | 8,023,611.14 |
3/16/24 | 0.125 | 0.126 | 0.11 | 0.111 | 392,714.05 | 7,779,979.14 |
3/15/24 | 0.114 | 0.131 | 0.109 | 0.125 | 515,489.46 | 8,814,094.8 |
3/14/24 | 0.125 | 0.125 | 0.11 | 0.114 | 350,096.33 | 7,990,004.24 |
3/13/24 | 0.137 | 0.142 | 0.125 | 0.125 | 414,191.38 | 8,779,738.4 |
3/12/24 | 0.116 | 0.138 | 0.112 | 0.137 | 517,063.04 | 9,611,654.2 |
3/11/24 | 0.121 | 0.132 | 0.111 | 0.116 | 587,263.09 | 8,121,680.94 |
3/10/24 | 0.133 | 0.145 | 0.119 | 0.121 | 877,446.88 | 8,513,773.12 |
3/9/24 | 0.089 | 0.173 | 0.087 | 0.133 | 1,936,443.46 | 9,333,841.79 |
3/8/24 | 0.082 | 0.089 | 0.081 | 0.089 | 529,639.75 | 6,228,162.17 |
3/7/24 | 0.086 | 0.087 | 0.08 | 0.082 | 498,785.12 | 5,765,143.14 |
3/6/24 | 0.082 | 0.087 | 0.079 | 0.086 | 318,484.97 | 6,074,564.47 |
3/5/24 | 0.083 | 0.092 | 0.077 | 0.082 | 425,892.23 | 5,759,898.81 |
3/4/24 | 0.077 | 0.085 | 0.076 | 0.083 | 406,685.63 | 5,854,380.77 |
3/3/24 | 0.073 | 0.08 | 0.071 | 0.077 | 305,398.88 | 5,420,167.95 |
3/2/24 | 0.076 | 0.078 | 0.07 | 0.073 | 458,662.85 | 5,103,352.66 |
3/1/24 | 0.075 | 0.08 | 0.075 | 0.076 | 290,228.13 | 5,373,112.16 |
2/29/24 | 0.078 | 0.08 | 0.075 | 0.075 | 238,495.92 | 5,293,938.54 |
2/28/24 | 0.082 | 0.083 | 0.077 | 0.078 | 280,633.09 | 5,486,708.25 |
2/27/24 | 0.083 | 0.087 | 0.08 | 0.082 | 234,800.78 | 5,772,348.14 |
2/26/24 | 0.082 | 0.086 | 0.079 | 0.083 | 245,762.4 | 5,852,512.83 |
2/25/24 | 0.078 | 0.083 | 0.077 | 0.082 | 259,407.89 | 5,793,134.31 |
2/24/24 | 0.077 | 0.078 | 0.076 | 0.078 | 219,896.56 | 5,475,890.97 |
2/23/24 | 0.079 | 0.079 | 0.076 | 0.077 | 236,496.15 | 5,397,192.05 |
2/22/24 | 0.075 | 0.08 | 0.075 | 0.079 | 339,968.62 | 5,551,963.84 |
2/21/24 | 0.081 | 0.082 | 0.074 | 0.075 | 330,881.68 | 5,257,210.46 |
2/20/24 | 0.081 | 0.083 | 0.08 | 0.081 | 404,855.4 | 5,690,094.71 |
2/19/24 | 0.084 | 0.086 | 0.081 | 0.081 | 377,088.18 | 5,712,251.81 |
2/18/24 | 0.083 | 0.086 | 0.08 | 0.084 | 378,345.2 | 5,875,445.2 |
2/17/24 | 0.086 | 0.086 | 0.081 | 0.081 | 428,732.35 | 5,705,968.8 |
2/16/24 | 0.088 | 0.089 | 0.086 | 0.086 | 404,753.78 | 6,071,410.89 |
2/15/24 | 0.088 | 0.093 | 0.086 | 0.088 | 447,526.46 | 6,208,184.09 |
2/14/24 | 0.087 | 0.089 | 0.083 | 0.088 | 433,949.54 | 6,204,068.3 |
2/13/24 | 0.086 | 0.088 | 0.082 | 0.087 | 387,250.47 | 6,119,973.74 |
2/12/24 | 0.088 | 0.089 | 0.085 | 0.086 | 385,879.4 | 6,020,875.54 |
2/11/24 | 0.087 | 0.092 | 0.085 | 0.088 | 394,752.85 | 6,149,533.19 |
2/10/24 | 0.078 | 0.095 | 0.078 | 0.087 | 544,765.18 | 6,132,718.76 |
2/9/24 | 0.076 | 0.079 | 0.074 | 0.078 | 394,909.86 | 5,508,726.13 |
2/8/24 | 0.075 | 0.078 | 0.075 | 0.076 | 403,682.93 | 5,368,249.72 |
2/7/24 | 0.075 | 0.076 | 0.073 | 0.075 | 539,590.39 | 5,260,371.36 |
2/6/24 | 0.076 | 0.078 | 0.072 | 0.075 | 481,880.24 | 5,290,476.43 |
2/5/24 | 0.077 | 0.078 | 0.074 | 0.076 | 426,002.02 | 5,315,418.74 |
2/4/24 | 0.08 | 0.081 | 0.077 | 0.078 | 386,891.83 | 5,445,892.2 |
2/3/24 | 0.079 | 0.081 | 0.078 | 0.08 | 431,908.08 | 5,629,254.15 |
2/2/24 | 0.076 | 0.08 | 0.075 | 0.079 | 487,619.33 | 5,532,970.41 |
2/1/24 | 0.074 | 0.078 | 0.073 | 0.076 | 365,231.6 | 5,307,018.39 |
1/31/24 | 0.075 | 0.077 | 0.073 | 0.074 | 399,669.52 | 5,207,674.57 |
1/30/24 | 0.074 | 0.079 | 0.073 | 0.075 | 386,585.4 | 5,298,647.71 |
1/29/24 | 0.073 | 0.077 | 0.072 | 0.074 | 389,674.42 | 5,220,898.12 |
1/28/24 | 0.074 | 0.076 | 0.072 | 0.073 | 367,071.88 | 5,104,006.34 |
1/27/24 | 0.076 | 0.077 | 0.074 | 0.074 | 411,726.38 | 5,232,876.93 |
1/26/24 | 0.076 | 0.078 | 0.075 | 0.076 | 407,963.2 | 5,324,151.76 |
1/25/24 | 0.078 | 0.079 | 0.073 | 0.076 | 408,318.34 | 5,359,665.12 |
1/24/24 | 0.073 | 0.078 | 0.072 | 0.078 | 424,684.86 | 5,490,215.7 |
1/23/24 | 0.07 | 0.074 | 0.069 | 0.073 | 404,345.28 | 5,156,192.26 |
1/22/24 | 0.071 | 0.071 | 0.068 | 0.07 | 337,113.49 | 4,887,596.62 |
1/21/24 | 0.073 | 0.074 | 0.071 | 0.071 | 392,935.96 | 4,994,846.28 |
1/20/24 | 0.071 | 0.073 | 0.071 | 0.073 | 410,849.15 | 5,137,779.48 |
1/19/24 | 0.072 | 0.073 | 0.069 | 0.071 | 439,187.2 | 5,010,096.42 |