Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
5/5/24 | 0.097 | 0.098 | 0.095 | 0.097 | 0 | 3,756,119.7 |
5/4/24 | 0.096 | 0.098 | 0.096 | 0.097 | 0 | 3,735,249.06 |
5/3/24 | 0.092 | 0.096 | 0.091 | 0.096 | 0 | 3,709,437.03 |
5/2/24 | 0.091 | 0.093 | 0.089 | 0.092 | 0 | 3,554,097.25 |
5/1/24 | 0.093 | 0.093 | 0.087 | 0.091 | 0 | 3,525,863.68 |
4/30/24 | 0.099 | 0.1 | 0.09 | 0.093 | 0 | 3,600,438.77 |
4/29/24 | 0.1 | 0.1 | 0.096 | 0.099 | 0 | 3,826,336.24 |
4/28/24 | 0.1 | 0.102 | 0.1 | 0.1 | 0 | 3,860,764.66 |
4/27/24 | 0.097 | 0.1 | 0.095 | 0.1 | 0 | 3,856,929.01 |
4/26/24 | 0.098 | 0.098 | 0.096 | 0.097 | 0 | 3,745,801.29 |
4/25/24 | 0.097 | 0.099 | 0.095 | 0.098 | 0 | 3,780,918.52 |
4/24/24 | 0.1 | 0.102 | 0.096 | 0.097 | 0 | 3,760,644.42 |
4/23/24 | 0.1 | 0.101 | 0.098 | 0.1 | 0 | 3,862,512.05 |
4/22/24 | 0.098 | 0.1 | 0.097 | 0.1 | 0 | 3,852,737.62 |
4/21/24 | 0.098 | 0.099 | 0.097 | 0.098 | 0 | 3,776,672.56 |
4/20/24 | 0.095 | 0.098 | 0.094 | 0.098 | 0 | 3,784,622.09 |
4/19/24 | 0.095 | 0.097 | 0.089 | 0.095 | 0 | 3,680,754.34 |
4/18/24 | 0.093 | 0.096 | 0.092 | 0.095 | 0 | 3,682,040.68 |
4/17/24 | 0.096 | 0.097 | 0.091 | 0.093 | 0 | 3,578,167.78 |
4/16/24 | 0.096 | 0.097 | 0.093 | 0.096 | 0 | 3,701,882.05 |
4/15/24 | 0.098 | 0.101 | 0.094 | 0.096 | 0 | 3,714,597.73 |
4/14/24 | 0.094 | 0.098 | 0.091 | 0.098 | 0 | 3,793,957.48 |
4/13/24 | 0.101 | 0.102 | 0.09 | 0.094 | 0 | 3,640,577.75 |
4/12/24 | 0.108 | 0.11 | 0.098 | 0.101 | 0 | 3,895,251.82 |
4/11/24 | 0.109 | 0.111 | 0.107 | 0.108 | 0 | 4,179,557.52 |
4/10/24 | 0.108 | 0.11 | 0.105 | 0.109 | 0 | 4,222,021.4 |
4/9/24 | 0.113 | 0.114 | 0.106 | 0.108 | 0 | 4,165,252.14 |
4/8/24 | 0.107 | 0.114 | 0.106 | 0.113 | 0 | 4,376,029.28 |
4/7/24 | 0.104 | 0.107 | 0.104 | 0.107 | 0 | 4,120,784.03 |
4/6/24 | 0.103 | 0.105 | 0.103 | 0.104 | 0 | 4,026,512.08 |
4/5/24 | 0.103 | 0.103 | 0.1 | 0.103 | 0 | 3,976,314.76 |
4/4/24 | 0.102 | 0.106 | 0.1 | 0.103 | 0 | 3,990,678.07 |
4/3/24 | 0.101 | 0.103 | 0.099 | 0.102 | 0 | 3,948,093.77 |
4/2/24 | 0.108 | 0.108 | 0.1 | 0.101 | 0 | 3,903,029.73 |
4/1/24 | 0.112 | 0.112 | 0.106 | 0.108 | 0 | 4,172,682.66 |
3/31/24 | 0.108 | 0.112 | 0.108 | 0.112 | 0 | 4,326,280.99 |
3/30/24 | 0.108 | 0.109 | 0.108 | 0.108 | 0 | 4,174,230.65 |
3/29/24 | 0.11 | 0.11 | 0.107 | 0.108 | 0 | 4,182,002.22 |
3/28/24 | 0.108 | 0.111 | 0.107 | 0.11 | 0 | 4,239,406.92 |
3/27/24 | 0.11 | 0.112 | 0.106 | 0.108 | 0 | 4,170,418.51 |
3/26/24 | 0.11 | 0.113 | 0.109 | 0.11 | 0 | 4,255,110.29 |
3/25/24 | 0.106 | 0.112 | 0.105 | 0.11 | 0 | 4,254,970.76 |
3/24/24 | 0.102 | 0.106 | 0.101 | 0.106 | 0 | 4,094,217.12 |
3/23/24 | 0.101 | 0.105 | 0.1 | 0.102 | 0 | 3,937,937.36 |
3/22/24 | 0.106 | 0.108 | 0.1 | 0.101 | 0 | 3,923,783.1 |
3/21/24 | 0.108 | 0.109 | 0.104 | 0.106 | 0 | 4,104,171.58 |
3/20/24 | 0.097 | 0.108 | 0.094 | 0.108 | 0 | 4,156,619.93 |
3/19/24 | 0.108 | 0.108 | 0.097 | 0.097 | 0 | 3,756,092.85 |
3/18/24 | 0.111 | 0.111 | 0.106 | 0.108 | 0 | 4,162,120.98 |
3/17/24 | 0.107 | 0.112 | 0.104 | 0.111 | 0 | 4,285,845.68 |
3/16/24 | 0.113 | 0.115 | 0.105 | 0.107 | 0 | 4,133,354.1 |
3/15/24 | 0.118 | 0.119 | 0.109 | 0.113 | 0 | 4,385,626.07 |
3/14/24 | 0.121 | 0.121 | 0.113 | 0.118 | 0 | 4,550,069.58 |
3/13/24 | 0.12 | 0.123 | 0.119 | 0.121 | 0 | 4,686,473.36 |
3/12/24 | 0.122 | 0.123 | 0.116 | 0.12 | 0 | 4,639,046.15 |
3/11/24 | 0.117 | 0.123 | 0.114 | 0.122 | 0 | 4,730,899.7 |
3/10/24 | 0.117 | 0.119 | 0.115 | 0.117 | 0 | 4,518,166.97 |
3/9/24 | 0.117 | 0.118 | 0.117 | 0.117 | 0 | 4,540,810.02 |
3/8/24 | 0.116 | 0.12 | 0.115 | 0.117 | 0 | 4,520,723.81 |
3/7/24 | 0.114 | 0.118 | 0.112 | 0.116 | 0 | 4,480,804.25 |
3/6/24 | 0.107 | 0.117 | 0.106 | 0.114 | 0 | 4,424,541.61 |
3/5/24 | 0.111 | 0.115 | 0.099 | 0.107 | 0 | 4,150,440.13 |
3/4/24 | 0.105 | 0.111 | 0.105 | 0.111 | 0 | 4,276,202.81 |
3/3/24 | 0.103 | 0.105 | 0.102 | 0.105 | 0 | 4,073,270.04 |
3/2/24 | 0.104 | 0.104 | 0.103 | 0.103 | 0 | 3,996,009.6 |
3/1/24 | 0.098 | 0.104 | 0.09 | 0.104 | 0 | 4,014,907.24 |
2/29/24 | 0.103 | 0.106 | 0.092 | 0.098 | 0 | 3,790,721.04 |
2/28/24 | 0.097 | 0.103 | 0.093 | 0.103 | 0 | 3,967,387.47 |
2/27/24 | 0.095 | 0.099 | 0.089 | 0.097 | 0 | 3,769,594.4 |
2/26/24 | 0.092 | 0.096 | 0.09 | 0.095 | 0 | 3,674,169.14 |
2/25/24 | 0.089 | 0.093 | 0.089 | 0.092 | 0 | 3,573,876.57 |
2/24/24 | 0.088 | 0.09 | 0.087 | 0.089 | 0 | 3,460,409.95 |
2/23/24 | 0.089 | 0.089 | 0.087 | 0.088 | 0 | 3,384,086.34 |
2/22/24 | 0.089 | 0.091 | 0.087 | 0.089 | 0 | 3,436,781.42 |
2/21/24 | 0.09 | 0.09 | 0.086 | 0.089 | 0 | 3,444,469.43 |
2/20/24 | 0.088 | 0.091 | 0.087 | 0.09 | 0 | 3,490,675.1 |
2/19/24 | 0.087 | 0.089 | 0.086 | 0.088 | 0 | 3,415,874.56 |
2/18/24 | 0.085 | 0.087 | 0.084 | 0.087 | 0 | 3,359,956.51 |
2/17/24 | 0.085 | 0.085 | 0.083 | 0.085 | 0 | 3,269,101.81 |
2/16/24 | 0.086 | 0.086 | 0.084 | 0.085 | 0 | 3,293,443.92 |
2/15/24 | 0.084 | 0.087 | 0.084 | 0.086 | 0 | 3,307,358.94 |
2/14/24 | 0.08 | 0.085 | 0.08 | 0.084 | 0 | 3,263,274.58 |
2/13/24 | 0.081 | 0.082 | 0.079 | 0.08 | 0 | 3,110,147.12 |
2/12/24 | 0.077 | 0.081 | 0.076 | 0.081 | 0 | 3,128,497.74 |
2/11/24 | 0.071 | 0.083 | 0.069 | 0.077 | 0 | 2,964,363.71 |
2/10/24 | 0.08 | 0.083 | 0.067 | 0.071 | 0 | 2,740,169.15 |
2/9/24 | 0.074 | 0.083 | 0.065 | 0.08 | 0 | 3,082,418.82 |
2/8/24 | 0.073 | 0.076 | 0.065 | 0.074 | 0 | 2,863,009.62 |
2/7/24 | 0.072 | 0.076 | 0.066 | 0.073 | 0 | 2,805,531.77 |
2/6/24 | 0.075 | 0.076 | 0.066 | 0.072 | 0 | 2,780,029.12 |