Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
5/2/24 | 0.151 | 0.159 | 0.151 | 0.159 | 8,170.07 | 0 |
5/1/24 | 0.146 | 0.154 | 0.137 | 0.151 | 10,885.07 | 0 |
4/30/24 | 0.167 | 0.167 | 0.142 | 0.146 | 10,435.09 | 0 |
4/29/24 | 0.175 | 0.175 | 0.164 | 0.167 | 896.51 | 0 |
4/28/24 | 0.17 | 0.18 | 0.17 | 0.175 | 11,037.9 | 0 |
4/27/24 | 0.171 | 0.171 | 0.164 | 0.17 | 7,531.63 | 0 |
4/26/24 | 0.171 | 0.173 | 0.169 | 0.171 | 7,669.61 | 0 |
4/25/24 | 0.177 | 0.177 | 0.168 | 0.171 | 5,817.51 | 0 |
4/24/24 | 0.194 | 0.198 | 0.177 | 0.177 | 19,389.55 | 0 |
4/23/24 | 0.197 | 0.197 | 0.184 | 0.194 | 5,830.8 | 0 |
4/22/24 | 0.188 | 0.198 | 0.188 | 0.197 | 29,032 | 0 |
4/21/24 | 0.202 | 0.202 | 0.186 | 0.188 | 20,596.81 | 0 |
4/20/24 | 0.168 | 0.202 | 0.166 | 0.202 | 70,091.31 | 0 |
4/19/24 | 0.155 | 0.17 | 0.148 | 0.168 | 9,921.32 | 0 |
4/18/24 | 0.142 | 0.156 | 0.139 | 0.155 | 29,777.17 | 0 |
4/17/24 | 0.141 | 0.143 | 0.132 | 0.142 | 26,552.51 | 0 |
4/16/24 | 0.144 | 0.152 | 0.136 | 0.141 | 21,714.08 | 0 |
4/15/24 | 0.156 | 0.166 | 0.144 | 0.144 | 23,732.29 | 0 |
4/14/24 | 0.132 | 0.156 | 0.129 | 0.156 | 30,073.67 | 0 |
4/13/24 | 0.159 | 0.164 | 0.127 | 0.132 | 45,234.46 | 0 |
4/12/24 | 0.214 | 0.214 | 0.152 | 0.159 | 42,265.51 | 0 |
4/11/24 | 0.221 | 0.221 | 0.214 | 0.214 | 5,427.91 | 0 |
4/10/24 | 0.246 | 0.247 | 0.218 | 0.221 | 27,673.21 | 0 |
4/9/24 | 0.254 | 0.261 | 0.246 | 0.246 | 16,806.24 | 0 |
4/8/24 | 0.221 | 0.254 | 0.211 | 0.254 | 57,894.85 | 0 |
4/7/24 | 0.215 | 0.221 | 0.215 | 0.221 | 3,408.15 | 0 |
4/6/24 | 0.207 | 0.216 | 0.205 | 0.215 | 9,707.79 | 0 |
4/5/24 | 0.22 | 0.22 | 0.207 | 0.207 | 16,450.49 | 0 |
4/4/24 | 0.209 | 0.224 | 0.207 | 0.22 | 17,397.21 | 0 |
4/3/24 | 0.217 | 0.218 | 0.209 | 0.209 | 15,588.82 | 0 |
4/2/24 | 0.254 | 0.254 | 0.214 | 0.217 | 65,879.47 | 0 |
4/1/24 | 0.256 | 0.26 | 0.247 | 0.254 | 20,684.05 | 0 |
3/31/24 | 0.264 | 0.27 | 0.249 | 0.256 | 33,253.85 | 0 |
3/30/24 | 0.266 | 0.27 | 0.264 | 0.264 | 7,597.37 | 0 |
3/29/24 | 0.279 | 0.285 | 0.259 | 0.266 | 28,201.31 | 0 |
3/28/24 | 0.278 | 0.288 | 0.278 | 0.279 | 11,371.58 | 0 |
3/27/24 | 0.312 | 0.315 | 0.277 | 0.278 | 37,178.08 | 0 |
3/26/24 | 0.338 | 0.351 | 0.312 | 0.312 | 15,739.92 | 0 |
3/25/24 | 0.329 | 0.339 | 0.318 | 0.338 | 19,845.15 | 0 |
3/24/24 | 0.325 | 0.329 | 0.309 | 0.329 | 16,461.72 | 0 |
3/23/24 | 0.313 | 0.33 | 0.312 | 0.325 | 17,545.28 | 0 |
3/22/24 | 0.355 | 0.372 | 0.312 | 0.313 | 39,202.19 | 0 |
3/21/24 | 0.36 | 0.368 | 0.345 | 0.355 | 18,741.48 | 0 |
3/20/24 | 0.291 | 0.371 | 0.291 | 0.36 | 41,874.98 | 0 |
3/19/24 | 0.319 | 0.32 | 0.26 | 0.291 | 107,983.78 | 0 |
3/18/24 | 0.389 | 0.394 | 0.306 | 0.319 | 87,064.94 | 0 |
3/17/24 | 0.379 | 0.394 | 0.366 | 0.389 | 22,703.16 | 0 |
3/16/24 | 0.419 | 0.428 | 0.378 | 0.379 | 16,753.29 | 0 |
3/15/24 | 0.468 | 0.475 | 0.407 | 0.419 | 54,162.94 | 0 |
3/14/24 | 0.54 | 0.549 | 0.457 | 0.468 | 57,726.72 | 0 |
3/13/24 | 0.549 | 0.563 | 0.518 | 0.54 | 53,290.9 | 0 |
3/12/24 | 0.595 | 0.599 | 0.515 | 0.549 | 100,329.52 | 0 |
3/11/24 | 0.474 | 0.675 | 0.467 | 0.595 | 268,906.22 | 0 |
3/10/24 | 0.446 | 0.485 | 0.446 | 0.474 | 18,989.95 | 0 |
3/9/24 | 0.426 | 0.478 | 0.426 | 0.446 | 42,410.78 | 0 |
3/8/24 | 0.439 | 0.448 | 0.42 | 0.426 | 48,710.46 | 0 |
3/7/24 | 0.448 | 0.469 | 0.437 | 0.439 | 33,730.31 | 0 |
3/6/24 | 0.413 | 0.448 | 0.404 | 0.448 | 25,287.63 | 0 |
3/5/24 | 0.431 | 0.473 | 0.35 | 0.413 | 51,700.94 | 0 |
3/4/24 | 0.466 | 0.47 | 0.41 | 0.431 | 58,923.94 | 0 |
3/3/24 | 0.46 | 0.481 | 0.458 | 0.466 | 40,910.36 | 0 |
3/2/24 | 0.582 | 0.582 | 0.46 | 0.46 | 109,767.19 | 0 |
3/1/24 | 0.536 | 0.582 | 0.533 | 0.582 | 42,882.43 | 0 |
2/29/24 | 0.562 | 0.583 | 0.513 | 0.533 | 64,550.39 | 0 |
2/28/24 | 0.551 | 0.572 | 0.511 | 0.562 | 97,318.46 | 0 |
2/27/24 | 0.532 | 0.567 | 0.508 | 0.551 | 51,980.13 | 0 |
2/26/24 | 0.52 | 0.538 | 0.489 | 0.532 | 76,360.64 | 0 |
2/25/24 | 0.436 | 0.532 | 0.436 | 0.52 | 93,066.47 | 0 |
2/24/24 | 0.381 | 0.436 | 0.381 | 0.436 | 19,019.18 | 0 |
2/23/24 | 0.38 | 0.398 | 0.38 | 0.381 | 35,879.16 | 0 |
2/22/24 | 0.343 | 0.38 | 0.341 | 0.38 | 40,059.81 | 0 |
2/21/24 | 0.376 | 0.376 | 0.335 | 0.343 | 30,473.76 | 0 |
2/20/24 | 0.387 | 0.395 | 0.354 | 0.376 | 76,770.46 | 0 |
2/19/24 | 0.377 | 0.403 | 0.372 | 0.387 | 23,901.59 | 0 |
2/18/24 | 0.347 | 0.377 | 0.344 | 0.377 | 27,002.48 | 0 |
2/17/24 | 0.37 | 0.37 | 0.333 | 0.347 | 31,607.97 | 0 |
2/16/24 | 0.38 | 0.383 | 0.348 | 0.37 | 32,746.91 | 0 |
2/15/24 | 0.359 | 0.384 | 0.359 | 0.38 | 17,760.96 | 0 |
2/14/24 | 0.357 | 0.373 | 0.345 | 0.359 | 68,719.76 | 0 |
2/13/24 | 0.409 | 0.418 | 0.355 | 0.357 | 72,375.38 | 0 |
2/12/24 | 0.413 | 0.436 | 0.384 | 0.409 | 55,183.03 | 0 |
2/11/24 | 0.406 | 0.423 | 0.406 | 0.413 | 8,529.01 | 0 |
2/10/24 | 0.435 | 0.452 | 0.405 | 0.406 | 23,179.65 | 0 |
2/9/24 | 0.401 | 0.448 | 0.399 | 0.435 | 71,945.19 | 0 |
2/8/24 | 0.419 | 0.426 | 0.401 | 0.401 | 40,343.72 | 0 |
2/7/24 | 0.429 | 0.43 | 0.396 | 0.419 | 26,206.4 | 0 |
2/6/24 | 0.342 | 0.434 | 0.341 | 0.429 | 52,592.72 | 0 |
2/5/24 | 0.335 | 0.354 | 0.333 | 0.342 | 31,929.66 | 0 |
2/4/24 | 0.35 | 0.36 | 0.331 | 0.335 | 51,920.72 | 0 |
2/3/24 | 0.36 | 0.361 | 0.348 | 0.35 | 4,962.69 | 0 |