Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
4/30/24 | 0.065 | 0.066 | 0.065 | 0.065 | 50,687.11 | 14,414,927.89 |
4/29/24 | 0.065 | 0.068 | 0.062 | 0.065 | 79,443.57 | 14,328,891.37 |
4/28/24 | 0.066 | 0.066 | 0.064 | 0.065 | 40,166.75 | 14,284,794.94 |
4/27/24 | 0.065 | 0.067 | 0.064 | 0.066 | 44,360.53 | 14,570,302.54 |
4/26/24 | 0.06 | 0.065 | 0.056 | 0.065 | 118,082.96 | 14,406,790.52 |
4/25/24 | 0.06 | 0.063 | 0.059 | 0.06 | 79,341.03 | 13,227,847.32 |
4/24/24 | 0.062 | 0.063 | 0.059 | 0.06 | 48,138.96 | 13,202,599.89 |
4/23/24 | 0.068 | 0.068 | 0.062 | 0.062 | 55,416.89 | 13,816,325.8 |
4/22/24 | 0.058 | 0.069 | 0.057 | 0.068 | 143,412.53 | 14,958,449.78 |
4/21/24 | 0.057 | 0.058 | 0.057 | 0.058 | 47,851.72 | 12,766,257.51 |
4/20/24 | 0.057 | 0.057 | 0.056 | 0.057 | 33,492.46 | 12,661,738.66 |
4/19/24 | 0.054 | 0.058 | 0.052 | 0.057 | 82,967.07 | 12,530,034.69 |
4/18/24 | 0.05 | 0.06 | 0.05 | 0.054 | 65,292.89 | 11,873,770.4 |
4/17/24 | 0.051 | 0.052 | 0.05 | 0.05 | 48,444.49 | 11,151,871.84 |
4/16/24 | 0.052 | 0.052 | 0.05 | 0.051 | 54,160.46 | 11,388,186.94 |
4/15/24 | 0.049 | 0.052 | 0.048 | 0.052 | 84,973.36 | 11,503,740.43 |
4/14/24 | 0.05 | 0.05 | 0.045 | 0.049 | 101,225.95 | 10,797,859.15 |
4/13/24 | 0.066 | 0.067 | 0.04 | 0.049 | 329,639.08 | 10,889,400.38 |
4/12/24 | 0.075 | 0.076 | 0.064 | 0.066 | 238,228.43 | 14,691,563.38 |
4/11/24 | 0.071 | 0.076 | 0.071 | 0.075 | 80,041.56 | 16,565,282.69 |
4/10/24 | 0.071 | 0.072 | 0.07 | 0.071 | 48,914.91 | 15,753,527.35 |
4/9/24 | 0.071 | 0.072 | 0.07 | 0.071 | 36,955.69 | 15,678,848.62 |
4/8/24 | 0.071 | 0.073 | 0.071 | 0.071 | 76,076.73 | 15,799,584.95 |
4/7/24 | 0.072 | 0.072 | 0.071 | 0.071 | 51,444.85 | 15,771,836.01 |
4/6/24 | 0.071 | 0.073 | 0.071 | 0.072 | 71,131.92 | 15,869,523.46 |
4/5/24 | 0.064 | 0.072 | 0.06 | 0.071 | 154,715.8 | 15,700,562.52 |
4/4/24 | 0.069 | 0.069 | 0.063 | 0.064 | 109,430.27 | 14,122,020.99 |
4/3/24 | 0.07 | 0.071 | 0.069 | 0.069 | 60,166.29 | 15,281,613.39 |
4/2/24 | 0.074 | 0.075 | 0.069 | 0.07 | 79,372.01 | 15,472,371.39 |
4/1/24 | 0.076 | 0.076 | 0.072 | 0.074 | 74,204.6 | 16,447,575.64 |
3/31/24 | 0.075 | 0.076 | 0.075 | 0.076 | 41,444.33 | 16,810,771.76 |
3/30/24 | 0.08 | 0.08 | 0.075 | 0.075 | 73,426.42 | 16,670,377.89 |
3/29/24 | 0.076 | 0.081 | 0.074 | 0.08 | 88,444.11 | 17,781,449.37 |
3/28/24 | 0.075 | 0.077 | 0.074 | 0.076 | 66,935.77 | 16,770,217.85 |
3/27/24 | 0.075 | 0.076 | 0.074 | 0.075 | 68,258.07 | 16,690,255.99 |
3/26/24 | 0.068 | 0.076 | 0.067 | 0.075 | 124,900.94 | 16,588,277.9 |
3/25/24 | 0.066 | 0.069 | 0.066 | 0.068 | 95,971.61 | 14,913,897.08 |
3/24/24 | 0.066 | 0.066 | 0.064 | 0.066 | 78,397.25 | 14,450,579.06 |
3/23/24 | 0.066 | 0.067 | 0.065 | 0.066 | 78,435.24 | 14,466,396.84 |
3/22/24 | 0.068 | 0.069 | 0.064 | 0.066 | 183,866.96 | 14,547,030.76 |
3/21/24 | 0.076 | 0.078 | 0.067 | 0.068 | 115,020.74 | 14,971,608.05 |
3/20/24 | 0.073 | 0.077 | 0.067 | 0.076 | 174,342.73 | 16,780,970.33 |
3/19/24 | 0.081 | 0.081 | 0.072 | 0.073 | 111,556.39 | 15,977,450.34 |
3/18/24 | 0.081 | 0.083 | 0.079 | 0.081 | 105,139.94 | 17,892,776.97 |
3/17/24 | 0.084 | 0.086 | 0.079 | 0.084 | 132,465.89 | 18,696,892.63 |
3/16/24 | 0.073 | 0.095 | 0.07 | 0.084 | 295,722.15 | 18,665,312.56 |
3/15/24 | 0.076 | 0.076 | 0.071 | 0.073 | 96,403.4 | 16,091,071.36 |
3/14/24 | 0.077 | 0.08 | 0.074 | 0.076 | 150,684.9 | 16,765,747.91 |
3/13/24 | 0.081 | 0.083 | 0.076 | 0.077 | 131,793.58 | 17,056,778.18 |
3/12/24 | 0.083 | 0.086 | 0.08 | 0.081 | 198,769.63 | 17,876,097.41 |
3/11/24 | 0.094 | 0.097 | 0.082 | 0.083 | 170,400.18 | 18,498,719.83 |
3/10/24 | 0.086 | 0.095 | 0.086 | 0.094 | 256,141.78 | 20,901,486.44 |
3/9/24 | 0.068 | 0.086 | 0.066 | 0.086 | 270,981.1 | 19,108,823.7 |
3/8/24 | 0.067 | 0.068 | 0.067 | 0.068 | 109,928.14 | 15,021,204.05 |
3/7/24 | 0.067 | 0.069 | 0.065 | 0.067 | 195,431.71 | 14,842,474.73 |
3/6/24 | 0.069 | 0.071 | 0.067 | 0.067 | 163,921.39 | 14,944,132.28 |
3/5/24 | 0.073 | 0.073 | 0.064 | 0.069 | 215,744.54 | 15,306,817.71 |
3/4/24 | 0.061 | 0.073 | 0.058 | 0.073 | 240,928.77 | 16,348,474 |
3/3/24 | 0.061 | 0.062 | 0.06 | 0.061 | 110,588.63 | 13,756,030.75 |
3/2/24 | 0.061 | 0.062 | 0.061 | 0.061 | 65,174.08 | 13,762,212.3 |
3/1/24 | 0.061 | 0.062 | 0.06 | 0.061 | 79,325.45 | 13,796,171.78 |
2/29/24 | 0.06 | 0.063 | 0.059 | 0.061 | 117,811.24 | 13,647,375.86 |
2/28/24 | 0.061 | 0.062 | 0.059 | 0.06 | 141,962.93 | 13,329,516.34 |
2/27/24 | 0.064 | 0.064 | 0.058 | 0.061 | 172,956.1 | 13,632,704.46 |
2/26/24 | 0.063 | 0.065 | 0.062 | 0.064 | 71,604.98 | 14,202,923 |
2/25/24 | 0.063 | 0.065 | 0.063 | 0.063 | 59,781.61 | 13,944,253.56 |
2/24/24 | 0.063 | 0.064 | 0.063 | 0.063 | 58,098.78 | 13,978,649.58 |
2/23/24 | 0.062 | 0.063 | 0.06 | 0.063 | 64,013.91 | 14,020,829.84 |
2/22/24 | 0.061 | 0.062 | 0.061 | 0.062 | 54,415.99 | 13,724,909.24 |
2/21/24 | 0.061 | 0.063 | 0.06 | 0.061 | 73,229.39 | 13,602,956.58 |
2/20/24 | 0.061 | 0.062 | 0.06 | 0.061 | 51,730.32 | 13,569,932.16 |
2/19/24 | 0.059 | 0.062 | 0.059 | 0.061 | 95,615.16 | 13,477,006.35 |
2/18/24 | 0.059 | 0.06 | 0.058 | 0.059 | 58,705.78 | 13,131,189.3 |
2/17/24 | 0.059 | 0.06 | 0.059 | 0.059 | 68,766.21 | 13,137,182.78 |
2/16/24 | 0.059 | 0.059 | 0.058 | 0.059 | 67,024.01 | 13,038,494.42 |
2/15/24 | 0.058 | 0.06 | 0.056 | 0.059 | 85,370.96 | 13,142,761.85 |
2/14/24 | 0.052 | 0.059 | 0.051 | 0.058 | 158,979.93 | 12,986,229.92 |
2/13/24 | 0.052 | 0.053 | 0.051 | 0.052 | 90,888.7 | 11,446,367.95 |
2/12/24 | 0.057 | 0.058 | 0.052 | 0.053 | 95,987.18 | 11,658,236.17 |
2/11/24 | 0.059 | 0.059 | 0.056 | 0.057 | 78,165.18 | 12,650,109.06 |
2/10/24 | 0.061 | 0.061 | 0.058 | 0.059 | 69,618.7 | 13,020,982.75 |
2/9/24 | 0.059 | 0.061 | 0.059 | 0.061 | 74,246.05 | 13,487,618.86 |
2/8/24 | 0.057 | 0.06 | 0.057 | 0.059 | 108,684.01 | 13,200,091.65 |
2/7/24 | 0.061 | 0.062 | 0.052 | 0.057 | 129,694.96 | 12,634,638.55 |
2/6/24 | 0.063 | 0.063 | 0.059 | 0.061 | 115,928.57 | 13,803,987.02 |
2/5/24 | 0.065 | 0.066 | 0.063 | 0.063 | 112,730.41 | 14,250,644.16 |
2/4/24 | 0.063 | 0.065 | 0.062 | 0.065 | 102,215.94 | 14,667,853.07 |
2/3/24 | 0.063 | 0.063 | 0.062 | 0.063 | 76,392.25 | 14,274,629.74 |
2/2/24 | 0.061 | 0.063 | 0.06 | 0.063 | 152,672.66 | 14,307,666.52 |
2/1/24 | 0.055 | 0.061 | 0.055 | 0.061 | 187,671.45 | 14,049,020.76 |