Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
4/18/24 | 0.051 | 0.054 | 0.05 | 0.053 | 4,507,177.21 | 103,906,319.47 |
4/17/24 | 0.053 | 0.055 | 0.05 | 0.051 | 6,280,890.19 | 99,824,015.88 |
4/16/24 | 0.052 | 0.055 | 0.05 | 0.053 | 6,001,185.43 | 102,705,968.47 |
4/15/24 | 0.055 | 0.058 | 0.05 | 0.052 | 7,568,943.1 | 101,191,007.22 |
4/14/24 | 0.051 | 0.058 | 0.05 | 0.055 | 10,853,146.16 | 105,972,062.41 |
4/13/24 | 0.059 | 0.063 | 0.045 | 0.051 | 15,781,549.92 | 99,832,527.28 |
4/12/24 | 0.07 | 0.073 | 0.053 | 0.059 | 15,554,375.45 | 115,567,614.74 |
4/11/24 | 0.069 | 0.071 | 0.067 | 0.07 | 6,345,960.64 | 135,351,894 |
4/10/24 | 0.068 | 0.071 | 0.066 | 0.069 | 8,268,039.19 | 133,321,642.45 |
4/9/24 | 0.072 | 0.072 | 0.068 | 0.068 | 9,436,241.4 | 132,475,222.95 |
4/8/24 | 0.069 | 0.073 | 0.067 | 0.072 | 8,773,124.35 | 139,809,421.91 |
4/7/24 | 0.068 | 0.07 | 0.067 | 0.069 | 8,359,573.95 | 134,003,224.05 |
4/6/24 | 0.066 | 0.068 | 0.066 | 0.068 | 5,741,900.41 | 131,476,471.29 |
4/5/24 | 0.068 | 0.068 | 0.063 | 0.066 | 13,681,945.59 | 128,654,409.71 |
4/4/24 | 0.065 | 0.068 | 0.063 | 0.068 | 10,876,928.73 | 131,125,608.61 |
4/3/24 | 0.065 | 0.069 | 0.063 | 0.065 | 7,583,140.25 | 125,942,107.42 |
4/2/24 | 0.073 | 0.075 | 0.065 | 0.065 | 12,618,303.78 | 126,834,315.47 |
4/1/24 | 0.08 | 0.081 | 0.07 | 0.073 | 13,981,290.26 | 141,186,389.54 |
3/31/24 | 0.078 | 0.082 | 0.077 | 0.08 | 5,168,907.94 | 155,178,189.74 |
3/30/24 | 0.082 | 0.084 | 0.077 | 0.078 | 7,738,722.12 | 151,728,303.66 |
3/29/24 | 0.083 | 0.085 | 0.078 | 0.082 | 15,236,586.88 | 159,522,640.58 |
3/28/24 | 0.083 | 0.087 | 0.078 | 0.083 | 19,911,781.77 | 162,015,178.91 |
3/27/24 | 0.086 | 0.09 | 0.08 | 0.083 | 33,306,061.61 | 160,898,287.75 |
3/26/24 | 0.08 | 0.086 | 0.078 | 0.086 | 20,405,912.82 | 167,275,118.34 |
3/25/24 | 0.073 | 0.08 | 0.073 | 0.08 | 11,737,665.28 | 156,011,870.5 |
3/24/24 | 0.068 | 0.076 | 0.068 | 0.073 | 10,162,687.19 | 142,194,233.43 |
3/23/24 | 0.071 | 0.072 | 0.067 | 0.068 | 6,354,590.55 | 132,654,845.95 |
3/22/24 | 0.074 | 0.074 | 0.068 | 0.071 | 9,962,423.56 | 138,358,111.29 |
3/21/24 | 0.065 | 0.075 | 0.065 | 0.074 | 31,800,258.85 | 142,872,309.68 |
3/20/24 | 0.059 | 0.065 | 0.056 | 0.065 | 11,778,235.88 | 126,706,779.06 |
3/19/24 | 0.066 | 0.07 | 0.058 | 0.059 | 13,309,786.65 | 115,066,332.35 |
3/18/24 | 0.071 | 0.074 | 0.065 | 0.066 | 9,691,228.08 | 128,577,530.81 |
3/17/24 | 0.072 | 0.076 | 0.067 | 0.071 | 13,107,925.25 | 137,657,409.45 |
3/16/24 | 0.081 | 0.081 | 0.068 | 0.072 | 13,503,512.17 | 140,055,923.54 |
3/15/24 | 0.087 | 0.087 | 0.072 | 0.081 | 23,981,648.38 | 156,610,371.35 |
3/14/24 | 0.09 | 0.093 | 0.079 | 0.087 | 33,623,089.63 | 169,517,992.35 |
3/13/24 | 0.086 | 0.091 | 0.082 | 0.09 | 31,409,582.85 | 175,307,048.77 |
3/12/24 | 0.085 | 0.086 | 0.077 | 0.086 | 21,553,472.51 | 166,656,246.42 |
3/11/24 | 0.08 | 0.092 | 0.074 | 0.085 | 64,831,686.46 | 164,660,952.11 |
3/10/24 | 0.08 | 0.081 | 0.076 | 0.08 | 20,018,047.61 | 155,965,179.12 |
3/9/24 | 0.077 | 0.08 | 0.075 | 0.08 | 20,574,895.2 | 155,883,109.3 |
3/8/24 | 0.075 | 0.078 | 0.071 | 0.077 | 25,217,308.65 | 150,269,802.75 |
3/7/24 | 0.071 | 0.079 | 0.07 | 0.075 | 33,467,254.35 | 145,120,869.55 |
3/6/24 | 0.068 | 0.071 | 0.064 | 0.071 | 13,714,250.27 | 137,617,616.44 |
3/5/24 | 0.07 | 0.075 | 0.064 | 0.068 | 29,140,567.53 | 132,626,826.13 |
3/4/24 | 0.07 | 0.073 | 0.068 | 0.07 | 16,728,771.77 | 136,328,117.51 |
3/3/24 | 0.072 | 0.072 | 0.065 | 0.07 | 13,400,692.44 | 135,237,740.26 |
3/2/24 | 0.071 | 0.074 | 0.069 | 0.072 | 20,915,849.25 | 139,327,100.68 |
3/1/24 | 0.066 | 0.071 | 0.065 | 0.071 | 20,768,454.46 | 137,479,438.79 |
2/29/24 | 0.063 | 0.066 | 0.062 | 0.066 | 18,593,348.38 | 127,409,812.29 |
2/28/24 | 0.06 | 0.064 | 0.059 | 0.063 | 17,479,348.89 | 121,413,713.13 |
2/27/24 | 0.061 | 0.061 | 0.059 | 0.06 | 8,592,959.74 | 117,441,886.14 |
2/26/24 | 0.059 | 0.061 | 0.057 | 0.061 | 8,550,079.75 | 117,609,940.09 |
2/25/24 | 0.059 | 0.059 | 0.058 | 0.059 | 3,267,622.11 | 115,366,700.51 |
2/24/24 | 0.06 | 0.06 | 0.058 | 0.059 | 4,660,234.87 | 114,841,405.7 |
2/23/24 | 0.061 | 0.061 | 0.059 | 0.06 | 5,970,231.26 | 116,536,514.02 |
2/22/24 | 0.06 | 0.062 | 0.059 | 0.061 | 7,842,889.1 | 118,161,969.14 |
2/21/24 | 0.059 | 0.061 | 0.057 | 0.06 | 9,836,548.65 | 116,426,180.14 |
2/20/24 | 0.059 | 0.061 | 0.057 | 0.059 | 7,934,944.85 | 115,187,987.06 |
2/19/24 | 0.057 | 0.06 | 0.056 | 0.059 | 9,513,496.73 | 115,210,123.65 |
2/18/24 | 0.056 | 0.057 | 0.056 | 0.057 | 3,348,183.98 | 109,815,356.89 |
2/17/24 | 0.058 | 0.058 | 0.055 | 0.056 | 4,482,906.7 | 109,722,011.19 |
2/16/24 | 0.056 | 0.058 | 0.056 | 0.058 | 5,576,159.65 | 112,450,512.69 |
2/15/24 | 0.055 | 0.057 | 0.055 | 0.056 | 6,025,730.77 | 108,911,361.75 |
2/14/24 | 0.054 | 0.056 | 0.054 | 0.055 | 3,672,889.59 | 107,771,195.15 |
2/13/24 | 0.055 | 0.056 | 0.053 | 0.054 | 3,310,157.15 | 104,911,572.43 |
2/12/24 | 0.054 | 0.056 | 0.053 | 0.055 | 3,724,830.2 | 107,217,143.57 |
2/11/24 | 0.054 | 0.055 | 0.053 | 0.054 | 3,189,738.95 | 105,742,813.41 |
2/10/24 | 0.054 | 0.054 | 0.053 | 0.054 | 2,435,338.84 | 104,029,247.58 |
2/9/24 | 0.053 | 0.054 | 0.052 | 0.054 | 2,888,585.99 | 104,493,317.47 |
2/8/24 | 0.052 | 0.053 | 0.052 | 0.053 | 2,436,222.81 | 101,988,793.68 |
2/7/24 | 0.052 | 0.053 | 0.05 | 0.052 | 3,420,136.79 | 100,946,284.02 |
2/6/24 | 0.052 | 0.052 | 0.051 | 0.052 | 2,562,517.82 | 100,415,281.9 |
2/5/24 | 0.052 | 0.053 | 0.051 | 0.052 | 2,602,892.08 | 100,309,234.16 |
2/4/24 | 0.054 | 0.054 | 0.052 | 0.052 | 2,653,360.9 | 101,462,948.05 |
2/3/24 | 0.052 | 0.055 | 0.052 | 0.054 | 7,850,028.08 | 104,064,556.62 |
2/2/24 | 0.052 | 0.053 | 0.051 | 0.052 | 3,271,386.87 | 101,934,141.65 |
2/1/24 | 0.051 | 0.052 | 0.05 | 0.052 | 6,198,454.2 | 101,047,311.55 |
1/31/24 | 0.052 | 0.052 | 0.05 | 0.051 | 4,012,468.64 | 98,588,757.99 |
1/30/24 | 0.053 | 0.054 | 0.052 | 0.052 | 2,300,449.43 | 100,493,493.87 |
1/29/24 | 0.052 | 0.053 | 0.051 | 0.053 | 2,648,052.69 | 102,818,281.74 |
1/28/24 | 0.053 | 0.054 | 0.052 | 0.052 | 2,622,544.17 | 101,108,608.22 |
1/27/24 | 0.054 | 0.054 | 0.053 | 0.053 | 2,141,004.24 | 103,820,487.63 |
1/26/24 | 0.054 | 0.055 | 0.053 | 0.054 | 3,765,463.03 | 103,993,231.25 |
1/25/24 | 0.052 | 0.054 | 0.051 | 0.054 | 7,087,935 | 104,394,554.36 |
1/24/24 | 0.05 | 0.052 | 0.05 | 0.052 | 3,063,415.61 | 100,312,617.24 |
1/23/24 | 0.05 | 0.052 | 0.048 | 0.05 | 6,044,198.25 | 97,914,578.08 |
1/22/24 | 0.053 | 0.054 | 0.05 | 0.05 | 6,286,746.65 | 97,939,476.1 |
1/21/24 | 0.054 | 0.056 | 0.053 | 0.053 | 4,657,608.52 | 103,706,578.08 |
1/20/24 | 0.054 | 0.055 | 0.053 | 0.054 | 3,742,674.07 | 104,730,052.69 |