Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
5/1/24 | 0.146 | 0.158 | 0.131 | 0.147 | 358,349.87 | 14,432,952.22 |
4/30/24 | 0.158 | 0.161 | 0.133 | 0.146 | 404,441.76 | 14,415,319.07 |
4/29/24 | 0.166 | 0.176 | 0.151 | 0.158 | 321,678.69 | 15,585,748.74 |
4/28/24 | 0.161 | 0.181 | 0.154 | 0.166 | 424,229.26 | 16,368,518.07 |
4/27/24 | 0.157 | 0.169 | 0.142 | 0.161 | 335,948.4 | 15,882,054.69 |
4/26/24 | 0.174 | 0.177 | 0.157 | 0.157 | 405,010.78 | 15,510,599.83 |
4/25/24 | 0.172 | 0.179 | 0.154 | 0.174 | 577,090.52 | 17,108,024.02 |
4/24/24 | 0.186 | 0.187 | 0.151 | 0.172 | 871,436.03 | 16,909,423.87 |
4/23/24 | 0.191 | 0.197 | 0.172 | 0.186 | 609,326.59 | 18,316,030.23 |
4/22/24 | 0.199 | 0.209 | 0.182 | 0.191 | 704,229.46 | 18,824,866.51 |
4/21/24 | 0.209 | 0.211 | 0.195 | 0.199 | 491,554.14 | 19,612,237.1 |
4/20/24 | 0.218 | 0.224 | 0.196 | 0.209 | 739,875.74 | 20,621,594.85 |
4/19/24 | 0.208 | 0.23 | 0.2 | 0.218 | 791,816.75 | 21,451,202.67 |
4/18/24 | 0.201 | 0.215 | 0.191 | 0.208 | 669,144.81 | 20,466,742.2 |
4/17/24 | 0.211 | 0.219 | 0.179 | 0.201 | 970,661.09 | 19,803,390.07 |
4/16/24 | 0.233 | 0.238 | 0.195 | 0.211 | 839,643.48 | 20,743,436.9 |
4/15/24 | 0.231 | 0.261 | 0.216 | 0.233 | 1,492,100.22 | 22,965,587.85 |
4/14/24 | 0.189 | 0.25 | 0.173 | 0.231 | 1,522,990.9 | 22,726,858.77 |
4/13/24 | 0.222 | 0.225 | 0.148 | 0.189 | 1,129,262.78 | 18,586,882.98 |
4/12/24 | 0.267 | 0.278 | 0.218 | 0.222 | 1,196,403.38 | 21,891,611.24 |
4/11/24 | 0.269 | 0.288 | 0.258 | 0.267 | 965,640.34 | 26,347,384.98 |
4/10/24 | 0.257 | 0.274 | 0.238 | 0.269 | 867,706.23 | 26,475,958.95 |
4/9/24 | 0.234 | 0.264 | 0.221 | 0.257 | 977,181.89 | 25,285,740.26 |
4/8/24 | 0.237 | 0.256 | 0.229 | 0.234 | 813,826.99 | 23,045,694.4 |
4/7/24 | 0.241 | 0.271 | 0.223 | 0.237 | 931,964.62 | 23,331,848.26 |
4/6/24 | 0.251 | 0.257 | 0.225 | 0.241 | 814,915.08 | 23,729,129.09 |
4/5/24 | 0.286 | 0.29 | 0.24 | 0.251 | 1,292,329.62 | 24,695,703.7 |
4/4/24 | 0.234 | 0.287 | 0.211 | 0.286 | 1,448,999.27 | 28,122,719.49 |
4/3/24 | 0.212 | 0.238 | 0.195 | 0.234 | 1,007,220.95 | 23,076,161.11 |
4/2/24 | 0.226 | 0.229 | 0.187 | 0.212 | 1,813,023.89 | 20,847,434.93 |
4/1/24 | 0.223 | 0.246 | 0.17 | 0.226 | 2,364,316.05 | 22,305,598.65 |
3/31/24 | 0.21 | 0.233 | 0.204 | 0.223 | 1,827,548.59 | 21,939,415.87 |
3/30/24 | 0.247 | 0.247 | 0.204 | 0.21 | 3,436,080.23 | 20,689,353.61 |
3/29/24 | 0.265 | 0.278 | 0.236 | 0.246 | 2,790,278.42 | 24,262,785.92 |
3/28/24 | 0.253 | 0.274 | 0.23 | 0.262 | 2,317,517.99 | 25,768,308.24 |
3/27/24 | 0.235 | 0.288 | 0.224 | 0.253 | 2,705,239.75 | 24,744,370.88 |
3/26/24 | 0.177 | 0.244 | 0.171 | 0.234 | 1,356,056.25 | 22,832,618.74 |
3/25/24 | 0.192 | 0.199 | 0.16 | 0.176 | 1,114,925.22 | 17,140,777.96 |
3/24/24 | 0.144 | 0.206 | 0.142 | 0.192 | 1,289,301.85 | 18,611,678.58 |
3/23/24 | 0.121 | 0.149 | 0.118 | 0.145 | 330,423.36 | 14,018,982.27 |
3/22/24 | 0.095 | 0.136 | 0.095 | 0.121 | 948,957.58 | 11,777,675.01 |
3/21/24 | 0.067 | 0.097 | 0.067 | 0.095 | 586,789.37 | 9,206,869.72 |
3/20/24 | 0.055 | 0.072 | 0.055 | 0.067 | 237,803.3 | 6,516,701.65 |
3/19/24 | 0.06 | 0.062 | 0.053 | 0.055 | 145,638.49 | 5,320,869.07 |
3/18/24 | 0.066 | 0.066 | 0.06 | 0.06 | 111,352.28 | 5,848,428.46 |
3/17/24 | 0.066 | 0.068 | 0.063 | 0.066 | 147,639.09 | 6,409,648.07 |
3/16/24 | 0.075 | 0.076 | 0.065 | 0.066 | 148,185 | 6,423,784.89 |
3/15/24 | 0.083 | 0.083 | 0.073 | 0.075 | 161,410.71 | 7,275,464.58 |
3/14/24 | 0.083 | 0.086 | 0.08 | 0.083 | 194,153.26 | 8,037,078.94 |
3/13/24 | 0.076 | 0.085 | 0.075 | 0.083 | 177,846.99 | 8,019,993.42 |
3/12/24 | 0.078 | 0.081 | 0.074 | 0.076 | 153,594.22 | 7,360,708.63 |
3/11/24 | 0.073 | 0.084 | 0.071 | 0.078 | 258,069.41 | 7,559,922.09 |
3/10/24 | 0.088 | 0.089 | 0.068 | 0.073 | 341,949.08 | 7,101,772.65 |
3/9/24 | 0.093 | 0.093 | 0.084 | 0.088 | 169,126.57 | 8,496,138.43 |
3/8/24 | 0.074 | 0.095 | 0.073 | 0.093 | 384,371.17 | 9,030,791.44 |
3/7/24 | 0.069 | 0.074 | 0.066 | 0.074 | 191,794.87 | 7,144,489.93 |
3/6/24 | 0.062 | 0.07 | 0.057 | 0.069 | 272,771.88 | 6,696,765.44 |
3/5/24 | 0.056 | 0.066 | 0.055 | 0.062 | 206,284.29 | 6,013,164.38 |
3/4/24 | 0.069 | 0.069 | 0.056 | 0.056 | 189,311.99 | 5,463,415.74 |
3/3/24 | 0.07 | 0.071 | 0.067 | 0.069 | 105,959.09 | 6,695,669.82 |
3/2/24 | 0.063 | 0.071 | 0.062 | 0.07 | 120,125.38 | 6,751,540.73 |
3/1/24 | 0.071 | 0.072 | 0.061 | 0.063 | 147,541.37 | 6,077,796.21 |
2/29/24 | 0.065 | 0.075 | 0.065 | 0.071 | 237,039.73 | 6,865,631.65 |
2/28/24 | 0.061 | 0.066 | 0.054 | 0.065 | 295,446.22 | 6,305,639.03 |
2/27/24 | 0.072 | 0.076 | 0.056 | 0.061 | 252,648.49 | 5,939,860.97 |
2/26/24 | 0.068 | 0.075 | 0.064 | 0.072 | 237,158.24 | 6,957,286.52 |
2/25/24 | 0.054 | 0.069 | 0.053 | 0.068 | 190,940.76 | 6,541,747.88 |
2/24/24 | 0.057 | 0.063 | 0.053 | 0.054 | 155,422.19 | 5,193,822.6 |
2/23/24 | 0.059 | 0.06 | 0.05 | 0.057 | 169,137.96 | 5,500,190.24 |
2/22/24 | 0.067 | 0.067 | 0.055 | 0.059 | 220,987.79 | 5,710,289.22 |
2/21/24 | 0.065 | 0.069 | 0.063 | 0.067 | 89,595.59 | 6,429,864.32 |
2/20/24 | 0.069 | 0.069 | 0.064 | 0.065 | 155,802.37 | 6,279,669.38 |
2/19/24 | 0.071 | 0.075 | 0.068 | 0.069 | 187,636.44 | 6,646,799.66 |
2/18/24 | 0.071 | 0.072 | 0.069 | 0.071 | 124,604.3 | 6,815,839.3 |
2/17/24 | 0.075 | 0.075 | 0.069 | 0.071 | 112,731.75 | 6,836,336.92 |
2/16/24 | 0.076 | 0.078 | 0.073 | 0.075 | 97,913.34 | 7,198,951.74 |
2/15/24 | 0.074 | 0.077 | 0.072 | 0.076 | 112,211.8 | 7,342,101.75 |
2/14/24 | 0.071 | 0.077 | 0.069 | 0.074 | 136,381.4 | 7,098,568.81 |
2/13/24 | 0.068 | 0.075 | 0.066 | 0.07 | 183,233.1 | 6,727,730.01 |
2/12/24 | 0.084 | 0.084 | 0.068 | 0.068 | 227,795.81 | 6,486,258.27 |
2/11/24 | 0.082 | 0.087 | 0.082 | 0.084 | 153,739.4 | 8,026,658.89 |
2/10/24 | 0.074 | 0.084 | 0.074 | 0.082 | 136,440.74 | 7,841,354.81 |
2/9/24 | 0.067 | 0.076 | 0.067 | 0.074 | 146,731.54 | 7,078,620.71 |
2/8/24 | 0.069 | 0.073 | 0.066 | 0.067 | 137,288.42 | 6,465,929.34 |
2/7/24 | 0.063 | 0.071 | 0.059 | 0.069 | 185,464.82 | 6,628,306.89 |
2/6/24 | 0.08 | 0.081 | 0.055 | 0.064 | 446,472.33 | 6,129,127.99 |
2/5/24 | 0.086 | 0.093 | 0.076 | 0.08 | 258,479.44 | 7,631,801.09 |
2/4/24 | 0.09 | 0.09 | 0.086 | 0.086 | 90,150.47 | 8,276,341.51 |
2/3/24 | 0.088 | 0.092 | 0.087 | 0.09 | 111,094.12 | 8,582,804.2 |
2/2/24 | 0.088 | 0.088 | 0.083 | 0.088 | 105,262.16 | 8,412,916.13 |