Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
4/24/24 | 0.074 | 0.077 | 0.07 | 0.07 | 1,168,745.9 | 8,000,216.49 |
4/23/24 | 0.079 | 0.08 | 0.074 | 0.074 | 1,048,252.22 | 8,417,684.04 |
4/22/24 | 0.071 | 0.084 | 0.07 | 0.079 | 1,339,921.82 | 9,014,622.35 |
4/21/24 | 0.072 | 0.076 | 0.07 | 0.071 | 703,261.43 | 8,032,480.09 |
4/20/24 | 0.069 | 0.073 | 0.068 | 0.072 | 733,547.12 | 8,217,320.03 |
4/19/24 | 0.07 | 0.07 | 0.064 | 0.069 | 860,265.05 | 7,788,113.6 |
4/18/24 | 0.066 | 0.07 | 0.066 | 0.07 | 864,093.31 | 7,901,067.65 |
4/17/24 | 0.068 | 0.069 | 0.064 | 0.066 | 846,527.49 | 7,502,442.56 |
4/16/24 | 0.069 | 0.069 | 0.066 | 0.068 | 922,470.19 | 7,766,088.41 |
4/15/24 | 0.071 | 0.073 | 0.067 | 0.069 | 830,915.08 | 7,812,678.17 |
4/14/24 | 0.065 | 0.071 | 0.063 | 0.071 | 783,557.17 | 8,035,060.17 |
4/13/24 | 0.073 | 0.076 | 0.062 | 0.065 | 803,321.99 | 7,428,558.26 |
4/12/24 | 0.086 | 0.087 | 0.072 | 0.073 | 795,927.76 | 8,312,063.34 |
4/11/24 | 0.09 | 0.09 | 0.086 | 0.086 | 640,686.39 | 9,803,347.97 |
4/10/24 | 0.089 | 0.092 | 0.086 | 0.09 | 706,354.32 | 10,192,049.02 |
4/9/24 | 0.089 | 0.092 | 0.089 | 0.089 | 646,239.16 | 10,145,099.8 |
4/8/24 | 0.089 | 0.091 | 0.088 | 0.089 | 556,770.83 | 10,158,625.64 |
4/7/24 | 0.087 | 0.089 | 0.087 | 0.089 | 563,970.12 | 10,087,679.2 |
4/6/24 | 0.087 | 0.09 | 0.085 | 0.087 | 722,198.09 | 9,936,091.25 |
4/5/24 | 0.092 | 0.092 | 0.086 | 0.086 | 688,480.59 | 9,819,805.58 |
4/4/24 | 0.094 | 0.104 | 0.091 | 0.092 | 1,203,091.05 | 10,493,777.59 |
4/3/24 | 0.092 | 0.097 | 0.091 | 0.094 | 717,220.49 | 10,715,265.2 |
4/2/24 | 0.1 | 0.104 | 0.091 | 0.092 | 1,060,919 | 10,483,848.9 |
4/1/24 | 0.103 | 0.109 | 0.097 | 0.1 | 803,362.27 | 11,340,414.05 |
3/31/24 | 0.101 | 0.111 | 0.101 | 0.103 | 760,209.22 | 11,713,841.3 |
3/30/24 | 0.104 | 0.104 | 0.101 | 0.101 | 575,944.96 | 11,505,209.41 |
3/29/24 | 0.101 | 0.105 | 0.101 | 0.104 | 633,375.59 | 11,774,195.18 |
3/28/24 | 0.101 | 0.104 | 0.1 | 0.101 | 680,886.21 | 11,432,338.32 |
3/27/24 | 0.103 | 0.105 | 0.1 | 0.101 | 647,429.1 | 11,459,394.94 |
3/26/24 | 0.111 | 0.112 | 0.102 | 0.103 | 1,120,575.16 | 11,727,226.02 |
3/25/24 | 0.096 | 0.122 | 0.094 | 0.111 | 2,291,380.18 | 12,591,789.4 |
3/24/24 | 0.094 | 0.097 | 0.091 | 0.096 | 661,324.47 | 10,932,969.2 |
3/23/24 | 0.087 | 0.094 | 0.086 | 0.094 | 600,962.53 | 10,630,543.84 |
3/22/24 | 0.089 | 0.091 | 0.085 | 0.087 | 625,325.49 | 9,840,230.77 |
3/21/24 | 0.089 | 0.092 | 0.084 | 0.089 | 711,659.53 | 10,092,591.94 |
3/20/24 | 0.082 | 0.09 | 0.079 | 0.089 | 855,041.94 | 10,101,410.14 |
3/19/24 | 0.086 | 0.089 | 0.077 | 0.082 | 792,235.28 | 9,355,176.87 |
3/18/24 | 0.094 | 0.094 | 0.085 | 0.086 | 661,631.44 | 9,750,247.21 |
3/17/24 | 0.087 | 0.095 | 0.085 | 0.094 | 667,997.9 | 10,708,507.83 |
3/16/24 | 0.101 | 0.103 | 0.087 | 0.087 | 743,665.32 | 9,930,243.8 |
3/15/24 | 0.11 | 0.111 | 0.096 | 0.101 | 846,926.18 | 11,491,933.02 |
3/14/24 | 0.117 | 0.117 | 0.108 | 0.11 | 1,011,883.64 | 12,491,840.29 |
3/13/24 | 0.112 | 0.126 | 0.112 | 0.117 | 1,014,776.24 | 13,251,208.11 |
3/12/24 | 0.118 | 0.119 | 0.11 | 0.112 | 935,573.93 | 12,687,261.87 |
3/11/24 | 0.118 | 0.12 | 0.108 | 0.118 | 1,059,663.78 | 13,364,259.17 |
3/10/24 | 0.113 | 0.123 | 0.112 | 0.118 | 1,145,408.92 | 13,423,427.04 |
3/9/24 | 0.108 | 0.127 | 0.103 | 0.113 | 1,590,984.77 | 12,816,881.32 |
3/8/24 | 0.112 | 0.112 | 0.105 | 0.108 | 829,689.21 | 12,250,172.73 |
3/7/24 | 0.108 | 0.124 | 0.105 | 0.112 | 1,085,746.36 | 12,682,873.07 |
3/6/24 | 0.097 | 0.116 | 0.092 | 0.108 | 1,434,624.44 | 12,259,586.14 |
3/5/24 | 0.092 | 0.132 | 0.09 | 0.097 | 2,973,784.43 | 11,065,563.68 |
3/4/24 | 0.088 | 0.094 | 0.084 | 0.092 | 1,218,301.15 | 10,404,040.85 |
3/3/24 | 0.083 | 0.101 | 0.083 | 0.088 | 2,027,288.96 | 9,944,702.91 |
3/2/24 | 0.069 | 0.12 | 0.069 | 0.084 | 4,075,553.58 | 9,530,674.76 |
3/1/24 | 0.068 | 0.07 | 0.067 | 0.069 | 636,147.22 | 7,855,923.98 |
2/29/24 | 0.071 | 0.073 | 0.067 | 0.068 | 772,727.19 | 7,738,277.12 |
2/28/24 | 0.068 | 0.074 | 0.065 | 0.071 | 726,664.78 | 8,116,699.59 |
2/27/24 | 0.066 | 0.07 | 0.066 | 0.068 | 620,792.42 | 7,764,428.74 |
2/26/24 | 0.065 | 0.066 | 0.064 | 0.066 | 519,465.1 | 7,445,405.97 |
2/25/24 | 0.065 | 0.066 | 0.064 | 0.065 | 527,364.72 | 7,327,526.82 |
2/24/24 | 0.063 | 0.065 | 0.062 | 0.065 | 534,383.61 | 7,389,376.02 |
2/23/24 | 0.066 | 0.067 | 0.062 | 0.063 | 524,253.28 | 7,186,888.4 |
2/22/24 | 0.063 | 0.066 | 0.063 | 0.066 | 553,383.73 | 7,501,123.55 |
2/21/24 | 0.064 | 0.077 | 0.063 | 0.063 | 1,133,966.58 | 7,202,721.05 |
2/20/24 | 0.06 | 0.065 | 0.06 | 0.064 | 667,178.08 | 7,278,481.73 |
2/19/24 | 0.057 | 0.061 | 0.057 | 0.06 | 511,010.26 | 6,819,804.34 |
2/18/24 | 0.056 | 0.059 | 0.056 | 0.057 | 524,421.17 | 6,507,986.4 |
2/17/24 | 0.059 | 0.061 | 0.056 | 0.056 | 512,836.28 | 6,405,252.43 |
2/16/24 | 0.057 | 0.059 | 0.057 | 0.059 | 501,935.48 | 6,719,600.38 |
2/15/24 | 0.056 | 0.057 | 0.056 | 0.057 | 564,976.71 | 6,436,624.58 |
2/14/24 | 0.056 | 0.057 | 0.056 | 0.056 | 487,666.79 | 6,375,953.36 |
2/13/24 | 0.057 | 0.057 | 0.055 | 0.056 | 507,716.18 | 6,342,424.7 |
2/12/24 | 0.056 | 0.058 | 0.056 | 0.057 | 493,105.84 | 6,516,032.63 |
2/11/24 | 0.057 | 0.058 | 0.056 | 0.056 | 464,692.06 | 6,409,188.41 |
2/10/24 | 0.057 | 0.058 | 0.055 | 0.057 | 498,021.46 | 6,441,619.43 |
2/9/24 | 0.056 | 0.057 | 0.055 | 0.057 | 518,478.65 | 6,428,937.12 |
2/8/24 | 0.054 | 0.056 | 0.052 | 0.056 | 666,920.94 | 6,389,350.85 |
2/7/24 | 0.054 | 0.056 | 0.053 | 0.054 | 521,035.67 | 6,189,221.24 |
2/6/24 | 0.053 | 0.055 | 0.053 | 0.054 | 484,627.02 | 6,128,560.1 |
2/5/24 | 0.054 | 0.054 | 0.053 | 0.053 | 451,201.67 | 6,006,555.42 |
2/4/24 | 0.052 | 0.056 | 0.052 | 0.054 | 521,656.97 | 6,091,607.12 |
2/3/24 | 0.056 | 0.06 | 0.052 | 0.052 | 1,090,899.97 | 5,934,398.16 |
2/2/24 | 0.052 | 0.061 | 0.051 | 0.056 | 902,108.51 | 6,337,473.94 |
2/1/24 | 0.054 | 0.055 | 0.052 | 0.052 | 536,669.85 | 5,931,036.65 |
1/31/24 | 0.059 | 0.061 | 0.054 | 0.054 | 704,189.01 | 6,177,755.27 |
1/30/24 | 0.056 | 0.06 | 0.056 | 0.059 | 585,367.19 | 6,730,078.99 |
1/29/24 | 0.055 | 0.056 | 0.055 | 0.056 | 523,449.71 | 6,392,958.78 |
1/28/24 | 0.058 | 0.059 | 0.055 | 0.055 | 591,180.66 | 6,294,531.97 |
1/27/24 | 0.053 | 0.061 | 0.052 | 0.058 | 874,713.47 | 6,628,444.46 |
1/26/24 | 0.052 | 0.054 | 0.051 | 0.053 | 515,575.37 | 6,051,356.2 |