Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
4/30/24 | 0.108 | 0.11 | 0.094 | 0.099 | 8,445,772.87 | 111,334,683.79 |
4/29/24 | 0.111 | 0.112 | 0.104 | 0.108 | 6,072,884.68 | 120,826,455.33 |
4/28/24 | 0.112 | 0.119 | 0.11 | 0.111 | 7,689,321.3 | 123,851,740.54 |
4/27/24 | 0.11 | 0.113 | 0.106 | 0.112 | 5,369,899.4 | 124,930,071.21 |
4/26/24 | 0.115 | 0.116 | 0.11 | 0.11 | 6,420,215.57 | 123,160,900.89 |
4/25/24 | 0.119 | 0.12 | 0.115 | 0.115 | 9,648,833.57 | 128,986,303.57 |
4/24/24 | 0.13 | 0.133 | 0.117 | 0.119 | 15,028,261.38 | 133,240,944.69 |
4/23/24 | 0.134 | 0.137 | 0.129 | 0.13 | 12,111,789.2 | 145,296,299 |
4/22/24 | 0.131 | 0.135 | 0.127 | 0.134 | 15,317,134.02 | 149,760,779.01 |
4/21/24 | 0.133 | 0.137 | 0.129 | 0.131 | 22,082,870.11 | 146,576,465.26 |
4/20/24 | 0.114 | 0.141 | 0.11 | 0.133 | 36,610,079.55 | 149,146,933.66 |
4/19/24 | 0.124 | 0.128 | 0.113 | 0.114 | 27,357,541.55 | 127,781,114.99 |
4/18/24 | 0.118 | 0.127 | 0.104 | 0.124 | 26,973,122.98 | 139,181,058.82 |
4/17/24 | 0.12 | 0.126 | 0.113 | 0.118 | 26,643,550.89 | 132,008,949.72 |
4/16/24 | 0.119 | 0.122 | 0.113 | 0.12 | 34,853,534.26 | 134,564,215.48 |
4/15/24 | 0.125 | 0.131 | 0.11 | 0.119 | 59,316,899.85 | 132,633,578.82 |
4/14/24 | 0.09 | 0.127 | 0.087 | 0.125 | 64,911,354.25 | 139,380,043.97 |
4/13/24 | 0.104 | 0.108 | 0.076 | 0.09 | 36,960,377 | 100,633,711.3 |
4/12/24 | 0.131 | 0.138 | 0.091 | 0.104 | 36,443,702.44 | 116,258,630.88 |
4/11/24 | 0.135 | 0.139 | 0.127 | 0.131 | 16,504,885.86 | 145,975,172.83 |
4/10/24 | 0.137 | 0.139 | 0.131 | 0.135 | 21,351,754.08 | 149,931,538.7 |
4/9/24 | 0.15 | 0.151 | 0.136 | 0.137 | 23,960,671.23 | 152,348,403.8 |
4/8/24 | 0.153 | 0.165 | 0.149 | 0.15 | 31,579,040.19 | 166,572,952.64 |
4/7/24 | 0.147 | 0.163 | 0.147 | 0.153 | 49,079,713.48 | 170,070,618.36 |
4/6/24 | 0.132 | 0.15 | 0.131 | 0.147 | 25,692,475.78 | 164,086,135.07 |
4/5/24 | 0.139 | 0.139 | 0.126 | 0.132 | 23,933,818.69 | 146,646,071.93 |
4/4/24 | 0.126 | 0.153 | 0.12 | 0.139 | 66,757,897.04 | 152,352,792.41 |
4/3/24 | 0.132 | 0.136 | 0.121 | 0.126 | 20,063,593 | 137,945,503.65 |
4/2/24 | 0.138 | 0.139 | 0.129 | 0.132 | 23,558,312.37 | 144,468,956.92 |
4/1/24 | 0.155 | 0.155 | 0.132 | 0.138 | 35,542,827.22 | 151,735,159.5 |
3/31/24 | 0.147 | 0.165 | 0.146 | 0.155 | 36,008,610.46 | 169,738,506.74 |
3/30/24 | 0.16 | 0.169 | 0.146 | 0.147 | 51,009,928.13 | 160,886,367.01 |
3/29/24 | 0.168 | 0.174 | 0.152 | 0.16 | 49,500,824.7 | 175,229,590.74 |
3/28/24 | 0.175 | 0.194 | 0.164 | 0.168 | 104,086,192.2 | 184,824,761.13 |
3/27/24 | 0.158 | 0.181 | 0.141 | 0.175 | 142,177,406.93 | 192,248,967.39 |
3/26/24 | 0.136 | 0.17 | 0.131 | 0.158 | 178,702,864.34 | 173,511,036.59 |
3/25/24 | 0.107 | 0.141 | 0.103 | 0.136 | 100,359,753.52 | 149,605,218.43 |
3/24/24 | 0.109 | 0.117 | 0.106 | 0.107 | 26,006,175.99 | 117,848,687.77 |
3/23/24 | 0.105 | 0.121 | 0.103 | 0.109 | 45,010,642.46 | 119,257,631.5 |
3/22/24 | 0.1 | 0.119 | 0.098 | 0.105 | 84,216,445.06 | 115,716,760.77 |
3/21/24 | 0.093 | 0.11 | 0.091 | 0.1 | 119,902,867.05 | 109,715,818.55 |
3/20/24 | 0.065 | 0.094 | 0.062 | 0.093 | 46,909,416.36 | 102,524,337.41 |
3/19/24 | 0.073 | 0.074 | 0.063 | 0.065 | 10,923,947.92 | 71,152,916.21 |
3/18/24 | 0.083 | 0.085 | 0.073 | 0.073 | 8,966,075.23 | 80,610,840.39 |
3/17/24 | 0.074 | 0.087 | 0.072 | 0.085 | 13,296,055.58 | 93,583,293.76 |
3/16/24 | 0.08 | 0.083 | 0.073 | 0.074 | 11,851,658.53 | 81,661,607.21 |
3/15/24 | 0.085 | 0.088 | 0.074 | 0.08 | 12,697,563.36 | 87,395,725.59 |
3/14/24 | 0.088 | 0.089 | 0.078 | 0.085 | 10,753,030.44 | 93,754,364.44 |
3/13/24 | 0.086 | 0.089 | 0.085 | 0.088 | 9,960,237.23 | 96,679,901.31 |
3/12/24 | 0.084 | 0.086 | 0.08 | 0.086 | 12,645,366.43 | 94,209,791.91 |
3/11/24 | 0.084 | 0.085 | 0.081 | 0.084 | 10,169,127.59 | 92,285,786.38 |
3/10/24 | 0.083 | 0.085 | 0.081 | 0.084 | 11,690,347.54 | 92,278,972.48 |
3/9/24 | 0.083 | 0.086 | 0.082 | 0.083 | 9,079,153.48 | 90,641,425.8 |
3/8/24 | 0.079 | 0.085 | 0.079 | 0.083 | 17,977,647.51 | 90,955,978.55 |
3/7/24 | 0.078 | 0.081 | 0.077 | 0.079 | 11,216,411.61 | 87,127,114.99 |
3/6/24 | 0.07 | 0.078 | 0.067 | 0.078 | 11,107,040.65 | 85,366,877.73 |
3/5/24 | 0.077 | 0.081 | 0.061 | 0.07 | 15,317,541.55 | 76,933,334.07 |
3/4/24 | 0.075 | 0.081 | 0.074 | 0.077 | 12,638,606.73 | 84,071,215.08 |
3/3/24 | 0.077 | 0.077 | 0.07 | 0.075 | 7,667,380.72 | 82,443,920.98 |
3/2/24 | 0.072 | 0.077 | 0.072 | 0.077 | 12,379,578.31 | 84,892,730.22 |
3/1/24 | 0.068 | 0.073 | 0.068 | 0.072 | 6,278,481.03 | 79,263,685.97 |
2/29/24 | 0.068 | 0.072 | 0.066 | 0.069 | 6,723,978.64 | 75,137,382.26 |
2/28/24 | 0.069 | 0.071 | 0.062 | 0.068 | 9,156,921.05 | 74,188,153.39 |
2/27/24 | 0.068 | 0.074 | 0.068 | 0.069 | 9,059,624.35 | 75,892,263.76 |
2/26/24 | 0.067 | 0.069 | 0.065 | 0.068 | 7,319,897.29 | 74,685,745.96 |
2/25/24 | 0.064 | 0.069 | 0.063 | 0.067 | 13,112,590.79 | 73,284,980.21 |
2/24/24 | 0.06 | 0.066 | 0.059 | 0.064 | 9,286,275.63 | 69,860,390.29 |
2/23/24 | 0.06 | 0.061 | 0.059 | 0.06 | 3,822,549.11 | 66,134,470.73 |
2/22/24 | 0.059 | 0.063 | 0.057 | 0.06 | 5,662,417.78 | 65,565,560.96 |
2/21/24 | 0.06 | 0.061 | 0.056 | 0.059 | 3,593,633.71 | 64,634,624.94 |
2/20/24 | 0.064 | 0.064 | 0.057 | 0.06 | 7,744,066.91 | 66,184,507.26 |
2/19/24 | 0.065 | 0.065 | 0.063 | 0.064 | 4,678,329.11 | 69,856,493.09 |
2/18/24 | 0.063 | 0.066 | 0.063 | 0.065 | 4,962,112.08 | 71,073,304.29 |
2/17/24 | 0.063 | 0.064 | 0.061 | 0.063 | 7,295,668.09 | 69,616,246.83 |
2/16/24 | 0.058 | 0.071 | 0.058 | 0.063 | 26,454,627.26 | 69,050,091.58 |
2/15/24 | 0.058 | 0.059 | 0.058 | 0.058 | 4,386,372.69 | 63,919,413.44 |
2/14/24 | 0.054 | 0.06 | 0.053 | 0.058 | 10,147,387.47 | 63,904,507.26 |
2/13/24 | 0.053 | 0.054 | 0.052 | 0.054 | 2,336,161.75 | 59,028,191.13 |
2/12/24 | 0.052 | 0.053 | 0.051 | 0.053 | 2,556,788.98 | 58,281,641.92 |
2/11/24 | 0.052 | 0.053 | 0.051 | 0.052 | 2,082,253.67 | 56,676,051.15 |
2/10/24 | 0.052 | 0.053 | 0.052 | 0.052 | 2,509,263.28 | 57,305,252.32 |
2/9/24 | 0.05 | 0.053 | 0.05 | 0.052 | 3,489,581 | 57,016,192.78 |
2/8/24 | 0.05 | 0.051 | 0.049 | 0.05 | 2,815,612.93 | 54,366,425.59 |
2/7/24 | 0.047 | 0.051 | 0.047 | 0.05 | 3,164,793.58 | 54,752,295.71 |
2/6/24 | 0.046 | 0.047 | 0.046 | 0.047 | 1,628,409.61 | 51,447,286.79 |
2/5/24 | 0.047 | 0.048 | 0.046 | 0.046 | 1,793,866.3 | 50,927,667.08 |
2/4/24 | 0.048 | 0.048 | 0.047 | 0.047 | 1,993,831.58 | 51,084,262.36 |
2/3/24 | 0.048 | 0.049 | 0.047 | 0.048 | 2,616,869.86 | 52,633,839.85 |
2/2/24 | 0.046 | 0.049 | 0.046 | 0.048 | 2,544,057.7 | 52,767,007.56 |
2/1/24 | 0.046 | 0.047 | 0.045 | 0.046 | 1,885,855.01 | 50,862,125.77 |