Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
4/18/24 | 0.082 | 0.084 | 0.079 | 0.083 | 913,264.27 | 41,463,262.37 |
4/17/24 | 0.084 | 0.085 | 0.079 | 0.082 | 1,363,915.9 | 40,582,799.31 |
4/16/24 | 0.087 | 0.087 | 0.081 | 0.084 | 1,523,232.91 | 41,984,891.43 |
4/15/24 | 0.089 | 0.091 | 0.083 | 0.087 | 4,062,896.33 | 43,099,937.33 |
4/14/24 | 0.086 | 0.099 | 0.082 | 0.089 | 29,257,435.54 | 44,531,660.24 |
4/13/24 | 0.097 | 0.097 | 0.079 | 0.086 | 3,029,036.68 | 42,939,545.74 |
4/12/24 | 0.109 | 0.11 | 0.096 | 0.097 | 6,613,083 | 48,353,814.71 |
4/11/24 | 0.105 | 0.117 | 0.105 | 0.109 | 34,968,715.67 | 54,016,253.86 |
4/10/24 | 0.104 | 0.108 | 0.1 | 0.105 | 3,295,717.58 | 52,405,355.52 |
4/9/24 | 0.11 | 0.111 | 0.103 | 0.104 | 3,399,188.89 | 51,890,648.82 |
4/8/24 | 0.104 | 0.111 | 0.1 | 0.11 | 3,977,903.45 | 54,900,004.4 |
4/7/24 | 0.104 | 0.106 | 0.103 | 0.104 | 608,265.51 | 51,723,981.2 |
4/6/24 | 0.103 | 0.105 | 0.101 | 0.104 | 713,782.72 | 51,835,612.28 |
4/5/24 | 0.106 | 0.107 | 0.1 | 0.103 | 1,747,064.28 | 51,210,535.22 |
4/4/24 | 0.099 | 0.107 | 0.097 | 0.106 | 1,900,706.2 | 52,696,748.95 |
4/3/24 | 0.098 | 0.1 | 0.096 | 0.099 | 1,754,925.75 | 49,359,887.48 |
4/2/24 | 0.105 | 0.106 | 0.097 | 0.098 | 2,826,207.44 | 48,871,215.33 |
4/1/24 | 0.113 | 0.113 | 0.103 | 0.105 | 3,158,913.68 | 52,391,886.81 |
3/31/24 | 0.111 | 0.113 | 0.11 | 0.113 | 1,648,908.85 | 56,098,300.41 |
3/30/24 | 0.112 | 0.114 | 0.111 | 0.111 | 1,345,020.51 | 55,392,262.18 |
3/28/24 | 0.115 | 0.117 | 0.111 | 0.114 | 4,967,852.17 | 56,556,043.16 |
3/27/24 | 0.121 | 0.124 | 0.113 | 0.115 | 7,899,185.85 | 57,321,144.61 |
3/26/24 | 0.115 | 0.122 | 0.113 | 0.121 | 9,680,653.29 | 60,372,852.03 |
3/25/24 | 0.11 | 0.115 | 0.107 | 0.115 | 5,334,831.6 | 57,035,681.13 |
3/24/24 | 0.103 | 0.118 | 0.103 | 0.11 | 36,214,066.71 | 54,653,363.2 |
3/23/24 | 0.103 | 0.105 | 0.101 | 0.103 | 1,632,328.03 | 51,501,038.95 |
3/22/24 | 0.108 | 0.109 | 0.099 | 0.103 | 3,419,670.09 | 51,057,199.38 |
3/21/24 | 0.105 | 0.111 | 0.105 | 0.108 | 10,316,636.79 | 53,645,668.59 |
3/20/24 | 0.096 | 0.105 | 0.09 | 0.105 | 3,916,748.86 | 52,078,891.68 |
3/19/24 | 0.101 | 0.107 | 0.092 | 0.096 | 8,837,904.66 | 47,944,038.79 |
3/18/24 | 0.11 | 0.11 | 0.1 | 0.101 | 3,776,294.15 | 50,486,557.98 |
3/15/24 | 0.128 | 0.128 | 0.107 | 0.117 | 22,181,981.88 | 58,152,981.69 |
3/14/24 | 0.123 | 0.141 | 0.116 | 0.128 | 110,564,910.06 | 63,575,797.73 |
3/13/24 | 0.113 | 0.134 | 0.11 | 0.123 | 101,462,161.07 | 61,337,015.97 |
3/12/24 | 0.109 | 0.113 | 0.106 | 0.113 | 8,444,552.38 | 56,226,624.36 |
3/11/24 | 0.105 | 0.11 | 0.1 | 0.109 | 8,578,949.39 | 54,209,089.36 |
3/10/24 | 0.107 | 0.109 | 0.103 | 0.105 | 5,762,603.99 | 52,424,495.64 |
3/9/24 | 0.106 | 0.107 | 0.102 | 0.107 | 5,359,219.8 | 53,225,076.69 |
3/7/24 | 0.103 | 0.105 | 0.101 | 0.104 | 6,002,979.05 | 51,885,011.51 |
3/6/24 | 0.099 | 0.104 | 0.095 | 0.103 | 5,054,040.95 | 51,233,379.31 |
3/5/24 | 0.105 | 0.105 | 0.096 | 0.099 | 10,000,732.27 | 49,052,827.47 |
3/4/24 | 0.107 | 0.107 | 0.102 | 0.105 | 11,802,163.12 | 52,404,710.92 |
3/2/24 | 0.103 | 0.152 | 0.103 | 0.113 | 326,401,719.15 | 56,290,927.61 |
3/1/24 | 0.091 | 0.104 | 0.09 | 0.103 | 19,891,367.53 | 51,095,436.55 |
2/29/24 | 0.084 | 0.093 | 0.082 | 0.091 | 12,632,470.67 | 45,127,013.44 |
2/28/24 | 0.081 | 0.085 | 0.08 | 0.084 | 3,213,546.79 | 42,015,681.65 |
2/27/24 | 0.08 | 0.082 | 0.079 | 0.081 | 1,883,790.46 | 40,495,241.18 |
2/26/24 | 0.079 | 0.081 | 0.077 | 0.08 | 1,156,835.83 | 39,980,788.4 |
2/25/24 | 0.08 | 0.081 | 0.078 | 0.08 | 1,257,032.38 | 39,683,417.18 |
2/24/24 | 0.084 | 0.085 | 0.079 | 0.08 | 3,748,522.48 | 39,909,072.67 |
2/22/24 | 0.085 | 0.085 | 0.083 | 0.085 | 2,018,347.88 | 42,224,618.81 |
2/20/24 | 0.084 | 0.086 | 0.082 | 0.086 | 3,124,074.22 | 42,798,390.33 |
2/19/24 | 0.08 | 0.087 | 0.08 | 0.084 | 9,110,262.99 | 41,747,697.94 |
2/18/24 | 0.08 | 0.08 | 0.079 | 0.08 | 621,084.26 | 40,011,115.45 |
2/15/24 | 0.078 | 0.079 | 0.077 | 0.079 | 1,093,803.78 | 39,201,375.16 |
2/10/24 | 0.076 | 0.077 | 0.075 | 0.076 | 218,175.62 | 37,724,368.1 |
2/9/24 | 0.075 | 0.077 | 0.075 | 0.076 | 630,405.23 | 37,986,307.99 |
2/6/24 | 0.074 | 0.075 | 0.073 | 0.074 | 209,289.4 | 36,867,542.22 |
2/5/24 | 0.074 | 0.075 | 0.073 | 0.074 | 294,515.19 | 36,907,120.24 |
2/4/24 | 0.075 | 0.075 | 0.074 | 0.074 | 172,851.41 | 36,868,356.12 |
2/3/24 | 0.075 | 0.075 | 0.075 | 0.075 | 252,133.13 | 37,250,144.54 |
2/2/24 | 0.076 | 0.077 | 0.075 | 0.075 | 354,389.85 | 37,400,217.23 |
2/1/24 | 0.075 | 0.077 | 0.075 | 0.076 | 330,558.43 | 37,924,749.5 |
1/31/24 | 0.077 | 0.078 | 0.075 | 0.075 | 379,695.05 | 37,148,111.62 |
1/29/24 | 0.076 | 0.079 | 0.076 | 0.078 | 438,185.36 | 38,624,454.49 |
1/28/24 | 0.078 | 0.079 | 0.076 | 0.077 | 305,663.52 | 38,085,814.22 |
1/26/24 | 0.077 | 0.08 | 0.075 | 0.08 | 957,334.73 | 39,670,176.02 |
1/25/24 | 0.078 | 0.078 | 0.075 | 0.077 | 645,528.5 | 38,233,092.02 |
1/24/24 | 0.077 | 0.078 | 0.075 | 0.077 | 697,614.36 | 38,358,656.07 |
1/23/24 | 0.077 | 0.08 | 0.073 | 0.077 | 1,438,835.11 | 38,160,194.13 |
1/22/24 | 0.085 | 0.085 | 0.077 | 0.077 | 2,582,801.92 | 38,121,028.19 |
1/21/24 | 0.079 | 0.086 | 0.079 | 0.085 | 4,746,097.12 | 42,321,020.02 |
1/20/24 | 0.079 | 0.079 | 0.078 | 0.079 | 360,906.86 | 38,973,183.72 |
1/19/24 | 0.08 | 0.081 | 0.076 | 0.079 | 1,711,568.55 | 38,973,262.99 |
1/18/24 | 0.084 | 0.085 | 0.078 | 0.08 | 1,652,150.3 | 39,632,398.46 |
1/17/24 | 0.088 | 0.088 | 0.083 | 0.084 | 1,255,801.56 | 41,665,266.11 |
1/16/24 | 0.094 | 0.094 | 0.086 | 0.088 | 2,806,580.76 | 43,702,424.54 |
1/4/24 | 0.073 | 0.074 | 0.071 | 0.073 | 2,274,279.78 | 35,950,771.02 |
1/1/24 | 0.074 | 0.076 | 0.074 | 0.075 | 531,017.49 | 37,193,059.32 |
12/29/23 | 0.076 | 0.076 | 0.075 | 0.075 | 1,188,234.63 | 37,251,762.85 |
12/27/23 | 0.076 | 0.078 | 0.075 | 0.077 | 1,802,541.95 | 38,177,863.89 |
12/22/23 | 0.076 | 0.077 | 0.076 | 0.076 | 1,649,752.26 | 37,733,366.77 |
12/21/23 | 0.076 | 0.077 | 0.076 | 0.076 | 1,307,188.36 | 37,649,834.71 |
12/5/23 | 0.075 | 0.076 | 0.073 | 0.075 | 1,894,820.51 | 36,925,254.99 |
11/30/23 | 0.075 | 0.076 | 0.074 | 0.074 | 931,033.48 | 36,515,858.44 |
11/29/23 | 0.075 | 0.075 | 0.074 | 0.075 | 822,813.52 | 36,764,743.28 |
11/24/23 | 0.075 | 0.076 | 0.075 | 0.076 | 1,364,249.69 | 37,208,788.26 |
11/22/23 | 0.073 | 0.076 | 0.071 | 0.076 | 2,346,582.41 | 37,149,192.82 |
11/16/23 | 0.085 | 0.087 | 0.082 | 0.084 | 5,885,760.9 | 41,176,022.64 |
11/6/23 | 0.076 | 0.076 | 0.074 | 0.075 | 2,596,049.81 | 36,701,353.77 |