Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
5/5/24 | 0.115 | 0.12 | 0.113 | 0.12 | 3,167,556.41 | 82,941,642.6 |
5/4/24 | 0.116 | 0.12 | 0.113 | 0.115 | 5,722,170.56 | 79,726,455.77 |
5/3/24 | 0.11 | 0.126 | 0.11 | 0.116 | 22,374,289.52 | 80,422,873.29 |
5/2/24 | 0.107 | 0.111 | 0.104 | 0.11 | 2,695,212.52 | 76,479,793.69 |
5/1/24 | 0.105 | 0.107 | 0.098 | 0.107 | 2,948,316.24 | 74,097,212.54 |
4/30/24 | 0.112 | 0.113 | 0.101 | 0.105 | 2,784,887.9 | 72,703,255.62 |
4/29/24 | 0.111 | 0.113 | 0.108 | 0.112 | 2,501,517.59 | 77,897,997.56 |
4/28/24 | 0.118 | 0.12 | 0.111 | 0.111 | 3,275,525.15 | 77,291,693.2 |
4/27/24 | 0.117 | 0.118 | 0.114 | 0.118 | 2,427,269.73 | 81,570,516.75 |
4/26/24 | 0.124 | 0.125 | 0.117 | 0.117 | 2,745,681.53 | 81,539,231.03 |
4/25/24 | 0.124 | 0.126 | 0.12 | 0.124 | 2,810,430.61 | 86,409,037.72 |
4/24/24 | 0.132 | 0.135 | 0.124 | 0.124 | 4,374,768.28 | 86,214,666.42 |
4/23/24 | 0.137 | 0.138 | 0.131 | 0.132 | 4,414,984.02 | 91,767,265.92 |
4/22/24 | 0.134 | 0.139 | 0.133 | 0.137 | 4,184,928.78 | 94,946,896.65 |
4/21/24 | 0.139 | 0.141 | 0.132 | 0.134 | 4,018,659.4 | 92,766,734.14 |
4/20/24 | 0.128 | 0.14 | 0.126 | 0.139 | 3,881,619.3 | 96,536,021.33 |
4/19/24 | 0.122 | 0.129 | 0.114 | 0.128 | 3,473,361.35 | 88,557,766.56 |
4/18/24 | 0.116 | 0.124 | 0.113 | 0.122 | 3,436,019.19 | 84,702,360.44 |
4/17/24 | 0.12 | 0.121 | 0.113 | 0.116 | 2,849,852.5 | 80,699,011.14 |
4/16/24 | 0.116 | 0.122 | 0.111 | 0.12 | 3,011,749.9 | 83,048,246.86 |
4/15/24 | 0.126 | 0.128 | 0.114 | 0.116 | 3,919,790.98 | 80,425,231.46 |
4/14/24 | 0.118 | 0.127 | 0.112 | 0.126 | 4,033,722.55 | 87,181,884.86 |
4/13/24 | 0.138 | 0.141 | 0.111 | 0.118 | 4,718,815.91 | 81,672,294.54 |
4/12/24 | 0.168 | 0.172 | 0.134 | 0.138 | 4,979,964 | 95,973,248.45 |
4/11/24 | 0.169 | 0.177 | 0.166 | 0.168 | 3,927,849.38 | 116,625,102.65 |
4/10/24 | 0.177 | 0.186 | 0.163 | 0.169 | 9,833,754.19 | 117,381,842.39 |
4/9/24 | 0.174 | 0.18 | 0.171 | 0.177 | 8,224,317.88 | 122,813,458.88 |
4/8/24 | 0.173 | 0.187 | 0.172 | 0.174 | 9,525,460.95 | 121,086,783.02 |
4/7/24 | 0.163 | 0.173 | 0.162 | 0.173 | 3,454,551.37 | 119,796,019.66 |
4/6/24 | 0.161 | 0.165 | 0.161 | 0.163 | 2,259,153.7 | 113,096,794.59 |
4/5/24 | 0.169 | 0.172 | 0.158 | 0.161 | 3,476,998.53 | 112,042,844.91 |
4/4/24 | 0.167 | 0.177 | 0.164 | 0.169 | 4,048,556.19 | 117,362,516.02 |
4/3/24 | 0.173 | 0.184 | 0.163 | 0.167 | 7,257,252.87 | 115,737,001.3 |
4/2/24 | 0.201 | 0.203 | 0.164 | 0.173 | 14,030,452.46 | 120,188,461.02 |
4/1/24 | 0.192 | 0.215 | 0.187 | 0.201 | 30,944,870.27 | 139,739,324.14 |
3/31/24 | 0.186 | 0.196 | 0.186 | 0.192 | 4,664,491.67 | 132,954,406.64 |
3/30/24 | 0.183 | 0.195 | 0.183 | 0.186 | 5,969,212.61 | 128,769,034.93 |
3/29/24 | 0.19 | 0.191 | 0.181 | 0.183 | 6,951,765.73 | 126,905,162.52 |
3/28/24 | 0.183 | 0.197 | 0.183 | 0.19 | 11,731,797.46 | 132,088,524.81 |
3/27/24 | 0.183 | 0.188 | 0.179 | 0.183 | 7,980,111.36 | 127,188,381.43 |
3/26/24 | 0.186 | 0.191 | 0.18 | 0.183 | 6,775,718.35 | 127,327,772.38 |
3/25/24 | 0.179 | 0.188 | 0.178 | 0.186 | 5,698,567.69 | 128,836,832.27 |
3/24/24 | 0.173 | 0.18 | 0.17 | 0.179 | 3,929,494.36 | 124,063,866.09 |
3/23/24 | 0.172 | 0.18 | 0.17 | 0.173 | 4,330,803.47 | 120,295,460.88 |
3/22/24 | 0.169 | 0.179 | 0.165 | 0.172 | 6,478,718.16 | 119,072,547.7 |
3/21/24 | 0.173 | 0.178 | 0.166 | 0.169 | 4,948,563.64 | 117,029,102.9 |
3/20/24 | 0.154 | 0.175 | 0.149 | 0.173 | 6,533,514 | 112,203,455.35 |
3/19/24 | 0.177 | 0.18 | 0.15 | 0.154 | 8,543,112.51 | 99,617,389.97 |
3/18/24 | 0.183 | 0.191 | 0.174 | 0.177 | 11,096,483.38 | 114,666,235.91 |
3/17/24 | 0.179 | 0.191 | 0.176 | 0.183 | 10,232,357.07 | 118,363,740.66 |
3/16/24 | 0.185 | 0.201 | 0.176 | 0.179 | 21,278,587.88 | 116,244,982.54 |
3/15/24 | 0.196 | 0.196 | 0.177 | 0.185 | 12,080,768.68 | 119,947,250.3 |
3/14/24 | 0.206 | 0.238 | 0.184 | 0.196 | 49,046,972.82 | 126,800,489.6 |
3/13/24 | 0.179 | 0.23 | 0.178 | 0.206 | 39,025,559.12 | 133,507,945.87 |
3/12/24 | 0.182 | 0.187 | 0.174 | 0.179 | 8,434,764.68 | 116,209,785.69 |
3/11/24 | 0.187 | 0.199 | 0.178 | 0.182 | 19,688,283.71 | 118,089,713.26 |
3/10/24 | 0.168 | 0.208 | 0.164 | 0.187 | 35,851,668.2 | 121,303,947.14 |
3/9/24 | 0.156 | 0.174 | 0.155 | 0.168 | 9,047,788.02 | 108,725,521.22 |
3/8/24 | 0.148 | 0.169 | 0.146 | 0.156 | 16,159,883.29 | 100,845,298.29 |
3/7/24 | 0.141 | 0.149 | 0.14 | 0.148 | 6,358,899.99 | 96,040,595.49 |
3/6/24 | 0.136 | 0.142 | 0.133 | 0.141 | 4,574,521.09 | 91,559,180.65 |
3/5/24 | 0.148 | 0.15 | 0.127 | 0.136 | 7,908,869.37 | 87,936,598.05 |
3/4/24 | 0.154 | 0.155 | 0.146 | 0.148 | 6,010,603.1 | 96,213,547.2 |
3/3/24 | 0.158 | 0.158 | 0.144 | 0.154 | 4,754,919.67 | 99,632,236.59 |
3/2/24 | 0.147 | 0.165 | 0.146 | 0.158 | 11,166,695.39 | 102,182,740.58 |
3/1/24 | 0.139 | 0.149 | 0.138 | 0.147 | 5,526,114.8 | 95,166,608.61 |
2/29/24 | 0.14 | 0.144 | 0.136 | 0.139 | 6,069,833.95 | 89,873,261.99 |
2/28/24 | 0.143 | 0.147 | 0.136 | 0.14 | 7,883,696.27 | 90,848,327.19 |
2/27/24 | 0.144 | 0.148 | 0.14 | 0.143 | 4,681,488.56 | 92,805,077.12 |
2/26/24 | 0.146 | 0.149 | 0.137 | 0.144 | 4,952,629.37 | 93,349,018.27 |
2/25/24 | 0.141 | 0.152 | 0.139 | 0.146 | 6,443,237.61 | 94,764,031.04 |
2/24/24 | 0.14 | 0.143 | 0.137 | 0.141 | 3,908,714.91 | 91,228,045.3 |
2/23/24 | 0.139 | 0.146 | 0.137 | 0.14 | 6,825,991.63 | 91,071,625.63 |
2/22/24 | 0.136 | 0.149 | 0.134 | 0.139 | 13,671,582.82 | 90,361,617.19 |
2/21/24 | 0.128 | 0.138 | 0.123 | 0.136 | 12,247,958.33 | 88,455,205.78 |
2/20/24 | 0.132 | 0.135 | 0.124 | 0.128 | 5,545,870.64 | 83,286,155.38 |
2/19/24 | 0.122 | 0.144 | 0.122 | 0.132 | 22,557,253.33 | 85,405,727.2 |
2/18/24 | 0.122 | 0.124 | 0.121 | 0.122 | 3,635,250.81 | 79,087,775.59 |
2/17/24 | 0.123 | 0.126 | 0.118 | 0.122 | 5,711,901.84 | 79,290,192.01 |
2/16/24 | 0.117 | 0.128 | 0.117 | 0.123 | 16,453,251.28 | 79,773,513.06 |
2/15/24 | 0.118 | 0.121 | 0.113 | 0.117 | 5,892,109.44 | 76,153,149.8 |
2/14/24 | 0.116 | 0.12 | 0.115 | 0.118 | 5,072,615.9 | 76,632,536.08 |
2/13/24 | 0.115 | 0.121 | 0.113 | 0.116 | 8,964,813.36 | 74,962,967.41 |
2/12/24 | 0.114 | 0.117 | 0.11 | 0.115 | 5,371,837.53 | 74,332,837.58 |
2/11/24 | 0.119 | 0.121 | 0.113 | 0.114 | 9,690,525.69 | 73,656,430.64 |
2/10/24 | 0.108 | 0.133 | 0.107 | 0.119 | 46,675,211.39 | 76,922,045.64 |
2/9/24 | 0.104 | 0.109 | 0.104 | 0.108 | 3,002,652.7 | 70,080,563.59 |
2/8/24 | 0.105 | 0.105 | 0.103 | 0.104 | 1,773,822.23 | 67,407,065.47 |
2/7/24 | 0.103 | 0.105 | 0.102 | 0.105 | 1,488,305.4 | 68,164,871.54 |
2/6/24 | 0.102 | 0.104 | 0.102 | 0.103 | 1,501,597.97 | 66,771,877.79 |