Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
5/4/24 | 0.142 | 0.146 | 0.136 | 0.138 | 796,313.01 | 6,196,689.93 |
5/3/24 | 0.13 | 0.15 | 0.129 | 0.142 | 1,028,653 | 6,371,830.69 |
5/2/24 | 0.125 | 0.131 | 0.122 | 0.13 | 220,374.77 | 5,847,274.07 |
5/1/24 | 0.129 | 0.129 | 0.117 | 0.125 | 481,442.18 | 5,631,178.35 |
4/30/24 | 0.137 | 0.137 | 0.125 | 0.129 | 908,180.09 | 5,786,978.97 |
4/29/24 | 0.148 | 0.148 | 0.133 | 0.137 | 407,747.94 | 6,134,579.87 |
4/28/24 | 0.147 | 0.153 | 0.142 | 0.146 | 803,138.7 | 6,559,386.84 |
4/27/24 | 0.148 | 0.149 | 0.138 | 0.147 | 635,112.4 | 6,611,753.05 |
4/26/24 | 0.152 | 0.163 | 0.146 | 0.148 | 1,775,210.45 | 6,074,041.43 |
4/25/24 | 0.147 | 0.165 | 0.14 | 0.152 | 1,280,257.3 | 6,231,061.79 |
4/24/24 | 0.159 | 0.171 | 0.147 | 0.147 | 772,439.46 | 6,029,416.6 |
4/23/24 | 0.152 | 0.175 | 0.144 | 0.159 | 1,613,939.88 | 6,520,175.39 |
4/22/24 | 0.142 | 0.156 | 0.14 | 0.152 | 426,513.8 | 6,215,901.47 |
4/21/24 | 0.145 | 0.15 | 0.141 | 0.142 | 392,775.67 | 5,809,429.2 |
4/20/24 | 0.162 | 0.162 | 0.141 | 0.145 | 1,186,719.5 | 5,943,831.05 |
4/19/24 | 0.134 | 0.162 | 0.124 | 0.162 | 1,732,970.79 | 6,639,866.91 |
4/18/24 | 0.129 | 0.136 | 0.125 | 0.134 | 196,330.07 | 5,486,625.95 |
4/17/24 | 0.134 | 0.136 | 0.122 | 0.129 | 200,579.63 | 5,292,615.05 |
4/16/24 | 0.131 | 0.134 | 0.122 | 0.134 | 503,677.9 | 5,475,716.17 |
4/15/24 | 0.135 | 0.142 | 0.127 | 0.133 | 507,833.03 | 5,427,262.15 |
4/14/24 | 0.129 | 0.137 | 0.123 | 0.135 | 435,303.18 | 5,528,930.81 |
4/13/24 | 0.149 | 0.155 | 0.118 | 0.129 | 460,607.85 | 5,296,387.2 |
4/12/24 | 0.179 | 0.18 | 0.147 | 0.149 | 508,031.61 | 6,083,443.58 |
4/11/24 | 0.193 | 0.195 | 0.177 | 0.178 | 326,252.82 | 7,285,995.06 |
4/10/24 | 0.192 | 0.211 | 0.182 | 0.193 | 1,031,175.4 | 7,912,101.79 |
4/9/24 | 0.196 | 0.199 | 0.19 | 0.192 | 231,992.01 | 7,875,530.57 |
4/8/24 | 0.196 | 0.2 | 0.192 | 0.196 | 328,473.03 | 8,004,955.03 |
4/7/24 | 0.194 | 0.201 | 0.19 | 0.196 | 304,592.16 | 8,009,322.66 |
4/6/24 | 0.193 | 0.199 | 0.189 | 0.194 | 295,682.24 | 7,922,272.91 |
4/5/24 | 0.191 | 0.196 | 0.185 | 0.193 | 370,743.83 | 7,882,457.86 |
4/4/24 | 0.193 | 0.196 | 0.183 | 0.191 | 352,767.7 | 7,828,587.25 |
4/3/24 | 0.195 | 0.203 | 0.19 | 0.194 | 467,444.28 | 7,927,129.58 |
4/2/24 | 0.208 | 0.213 | 0.19 | 0.194 | 1,658,192.95 | 7,944,890.06 |
4/1/24 | 0.219 | 0.222 | 0.204 | 0.208 | 631,938.14 | 8,510,598.7 |
3/31/24 | 0.213 | 0.241 | 0.21 | 0.219 | 1,957,786.41 | 8,976,362.44 |
3/30/24 | 0.211 | 0.216 | 0.21 | 0.213 | 464,235.54 | 8,698,297.9 |
3/29/24 | 0.212 | 0.228 | 0.207 | 0.211 | 1,183,638.28 | 8,640,667.43 |
3/28/24 | 0.214 | 0.217 | 0.209 | 0.212 | 654,664.66 | 8,668,882.68 |
3/27/24 | 0.225 | 0.227 | 0.21 | 0.214 | 942,936.87 | 8,749,698.97 |
3/26/24 | 0.229 | 0.235 | 0.223 | 0.225 | 738,361.08 | 9,219,790.66 |
3/25/24 | 0.224 | 0.239 | 0.219 | 0.23 | 1,208,247.21 | 9,393,053.05 |
3/24/24 | 0.234 | 0.257 | 0.22 | 0.224 | 4,472,350.1 | 9,168,101.6 |
3/23/24 | 0.202 | 0.253 | 0.199 | 0.236 | 3,109,704.44 | 9,655,008.64 |
3/22/24 | 0.21 | 0.215 | 0.199 | 0.202 | 728,129.97 | 8,260,685.46 |
3/21/24 | 0.226 | 0.243 | 0.209 | 0.21 | 3,890,877.83 | 8,612,846.95 |
3/20/24 | 0.17 | 0.237 | 0.161 | 0.228 | 5,467,017.41 | 9,315,799.78 |
3/19/24 | 0.202 | 0.203 | 0.153 | 0.17 | 1,100,203.41 | 6,962,098.94 |
3/18/24 | 0.213 | 0.213 | 0.202 | 0.202 | 606,863.11 | 8,252,951.9 |
3/17/24 | 0.225 | 0.243 | 0.207 | 0.213 | 1,621,956.7 | 8,727,431.42 |
3/16/24 | 0.231 | 0.261 | 0.222 | 0.225 | 2,045,206.04 | 9,221,312.85 |
3/15/24 | 0.257 | 0.257 | 0.217 | 0.231 | 2,089,005.92 | 9,467,432.48 |
3/14/24 | 0.244 | 0.272 | 0.22 | 0.257 | 4,313,266.58 | 10,496,371.19 |
3/13/24 | 0.247 | 0.288 | 0.237 | 0.244 | 5,521,281.79 | 9,999,777.09 |
3/12/24 | 0.206 | 0.304 | 0.202 | 0.248 | 13,676,375.27 | 10,134,390.63 |
3/11/24 | 0.176 | 0.221 | 0.174 | 0.205 | 2,379,510.29 | 8,404,712.65 |
3/10/24 | 0.178 | 0.183 | 0.172 | 0.176 | 1,187,526.15 | 7,213,189.92 |
3/9/24 | 0.181 | 0.194 | 0.174 | 0.178 | 1,715,808.81 | 7,302,679.21 |
3/8/24 | 0.171 | 0.188 | 0.165 | 0.181 | 1,737,128.4 | 7,420,823.86 |
3/7/24 | 0.158 | 0.175 | 0.156 | 0.171 | 1,014,914.49 | 7,010,099.54 |
3/6/24 | 0.152 | 0.162 | 0.147 | 0.159 | 882,680.2 | 6,497,149.08 |
3/5/24 | 0.162 | 0.173 | 0.146 | 0.152 | 1,755,728.25 | 6,236,674.64 |
3/4/24 | 0.17 | 0.171 | 0.16 | 0.162 | 821,414.7 | 6,608,555.02 |
3/3/24 | 0.167 | 0.179 | 0.164 | 0.17 | 1,138,404.55 | 6,941,849.01 |
3/2/24 | 0.175 | 0.18 | 0.167 | 0.167 | 1,132,547.46 | 6,853,149.56 |
3/1/24 | 0.172 | 0.199 | 0.167 | 0.175 | 3,098,239.15 | 7,161,510.37 |
2/29/24 | 0.171 | 0.217 | 0.162 | 0.172 | 11,905,365.33 | 7,033,987.58 |
2/28/24 | 0.132 | 0.188 | 0.129 | 0.17 | 6,045,568.34 | 6,964,105.74 |
2/27/24 | 0.129 | 0.137 | 0.124 | 0.132 | 1,124,963.52 | 5,408,229.8 |
2/26/24 | 0.139 | 0.14 | 0.127 | 0.129 | 1,832,501.92 | 5,278,239.32 |
2/25/24 | 0.116 | 0.145 | 0.113 | 0.139 | 3,263,415.91 | 5,690,037.44 |
2/24/24 | 0.114 | 0.122 | 0.112 | 0.116 | 1,379,811.1 | 4,736,082.19 |
2/23/24 | 0.121 | 0.126 | 0.113 | 0.114 | 1,016,441.1 | 4,667,186.15 |
2/22/24 | 0.129 | 0.136 | 0.119 | 0.121 | 1,636,460.15 | 4,964,442.74 |
2/21/24 | 0.124 | 0.144 | 0.117 | 0.13 | 3,406,575.48 | 5,314,066.55 |
2/20/24 | 0.127 | 0.145 | 0.115 | 0.124 | 9,981,839.18 | 5,080,435.78 |
2/19/24 | 0.102 | 0.133 | 0.1 | 0.127 | 4,676,766.06 | 5,208,728.71 |
2/18/24 | 0.104 | 0.104 | 0.101 | 0.102 | 421,921.72 | 4,171,059.56 |
2/17/24 | 0.104 | 0.105 | 0.102 | 0.104 | 389,060.14 | 4,245,396.29 |
2/16/24 | 0.102 | 0.106 | 0.1 | 0.104 | 754,270.16 | 4,253,637.24 |
2/15/24 | 0.102 | 0.107 | 0.101 | 0.102 | 1,111,424.26 | 4,179,577.91 |
2/14/24 | 0.104 | 0.105 | 0.101 | 0.102 | 636,563.45 | 4,179,684.74 |
2/13/24 | 0.102 | 0.107 | 0.101 | 0.104 | 1,032,703.44 | 4,264,234.47 |
2/12/24 | 0.106 | 0.109 | 0.101 | 0.103 | 1,073,826.13 | 4,214,967.17 |
2/11/24 | 0.112 | 0.112 | 0.105 | 0.107 | 912,434.05 | 4,362,416.49 |
2/10/24 | 0.108 | 0.115 | 0.104 | 0.112 | 1,403,729.9 | 4,567,948.75 |
2/9/24 | 0.111 | 0.118 | 0.105 | 0.108 | 2,351,208.84 | 4,421,631.13 |
2/8/24 | 0.123 | 0.128 | 0.11 | 0.111 | 5,673,369.47 | 4,544,891.12 |
2/7/24 | 0.089 | 0.153 | 0.089 | 0.123 | 14,196,203.35 | 5,044,018.9 |
2/6/24 | 0.089 | 0.092 | 0.089 | 0.089 | 347,162.72 | 3,636,894.34 |
2/5/24 | 0.091 | 0.092 | 0.089 | 0.089 | 239,863.39 | 3,646,228.19 |