Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
4/24/24 | 0.076 | 0.078 | 0.071 | 0.073 | 13,119.29 | 11,021,467.78 |
4/23/24 | 0.084 | 0.084 | 0.075 | 0.076 | 11,620.48 | 11,466,158.02 |
4/22/24 | 0.08 | 0.085 | 0.079 | 0.084 | 12,690.3 | 12,608,556.26 |
4/21/24 | 0.08 | 0.083 | 0.077 | 0.08 | 18,660.61 | 12,011,723.98 |
4/20/24 | 0.077 | 0.085 | 0.077 | 0.08 | 18,677.23 | 12,042,620.06 |
4/19/24 | 0.081 | 0.084 | 0.076 | 0.077 | 10,622.69 | 11,576,934.28 |
4/18/24 | 0.076 | 0.081 | 0.074 | 0.081 | 7,892.64 | 12,208,947.26 |
4/17/24 | 0.077 | 0.081 | 0.075 | 0.076 | 8,496.38 | 11,471,239.38 |
4/16/24 | 0.08 | 0.08 | 0.059 | 0.077 | 40,167.71 | 11,570,335 |
4/15/24 | 0.081 | 0.085 | 0.076 | 0.08 | 15,133.57 | 11,960,068.19 |
4/14/24 | 0.071 | 0.084 | 0.069 | 0.081 | 24,093.33 | 12,139,645.01 |
4/13/24 | 0.078 | 0.082 | 0.071 | 0.071 | 22,514.97 | 10,653,451.81 |
4/12/24 | 0.092 | 0.092 | 0.075 | 0.078 | 21,243.11 | 11,652,191.87 |
4/11/24 | 0.092 | 0.098 | 0.092 | 0.092 | 11,001 | 13,777,410.83 |
4/10/24 | 0.096 | 0.097 | 0.092 | 0.092 | 3,653.42 | 13,808,008.38 |
4/9/24 | 0.109 | 0.109 | 0.092 | 0.096 | 34,311.56 | 14,472,296.54 |
4/8/24 | 0.104 | 0.11 | 0.104 | 0.109 | 12,332.14 | 16,307,745.87 |
4/7/24 | 0.103 | 0.109 | 0.103 | 0.104 | 9,603.04 | 15,664,784.42 |
4/6/24 | 0.1 | 0.107 | 0.1 | 0.103 | 22,966.69 | 15,438,552.09 |
4/5/24 | 0.1 | 0.101 | 0.097 | 0.1 | 3,907.95 | 14,999,234.85 |
4/4/24 | 0.094 | 0.101 | 0.091 | 0.1 | 15,150.71 | 14,968,251.64 |
4/3/24 | 0.096 | 0.096 | 0.091 | 0.094 | 17,891.3 | 14,072,784.05 |
4/2/24 | 0.103 | 0.103 | 0.09 | 0.096 | 25,836.86 | 14,394,821.38 |
4/1/24 | 0.105 | 0.105 | 0.101 | 0.103 | 13,071.63 | 15,493,379.1 |
3/31/24 | 0.109 | 0.111 | 0.105 | 0.105 | 17,225.01 | 15,767,077.41 |
3/30/24 | 0.119 | 0.12 | 0.106 | 0.109 | 34,912.92 | 16,282,176.45 |
3/29/24 | 0.121 | 0.122 | 0.107 | 0.119 | 34,745.78 | 17,823,143.85 |
3/28/24 | 0.125 | 0.129 | 0.121 | 0.121 | 17,715.2 | 18,204,127.56 |
3/27/24 | 0.118 | 0.125 | 0.11 | 0.125 | 38,579.43 | 18,677,271.42 |
3/26/24 | 0.124 | 0.124 | 0.112 | 0.118 | 40,576.26 | 17,738,165.83 |
3/25/24 | 0.111 | 0.124 | 0.111 | 0.124 | 37,631.28 | 18,575,094.83 |
3/24/24 | 0.112 | 0.127 | 0.106 | 0.111 | 56,569.39 | 16,610,198.45 |
3/23/24 | 0.115 | 0.118 | 0.11 | 0.112 | 30,324.24 | 16,755,941.49 |
3/22/24 | 0.135 | 0.14 | 0.115 | 0.115 | 46,252.44 | 17,188,339.59 |
3/21/24 | 0.12 | 0.144 | 0.12 | 0.135 | 41,051.71 | 20,257,188.63 |
3/20/24 | 0.106 | 0.125 | 0.094 | 0.12 | 99,771.14 | 18,044,906.18 |
3/19/24 | 0.114 | 0.114 | 0.105 | 0.106 | 24,707.16 | 15,929,940.85 |
3/18/24 | 0.13 | 0.13 | 0.114 | 0.114 | 21,831.85 | 17,033,535.75 |
3/17/24 | 0.109 | 0.13 | 0.107 | 0.13 | 55,829.79 | 19,540,313.14 |
3/16/24 | 0.133 | 0.14 | 0.098 | 0.109 | 90,752.95 | 16,278,681.54 |
3/15/24 | 0.139 | 0.139 | 0.129 | 0.133 | 23,063.11 | 19,905,651.59 |
3/14/24 | 0.154 | 0.154 | 0.096 | 0.139 | 153,946.94 | 20,854,084.89 |
3/13/24 | 0.144 | 0.157 | 0.142 | 0.154 | 29,407.89 | 23,065,088.9 |
3/12/24 | 0.145 | 0.159 | 0.132 | 0.144 | 83,649.51 | 21,617,042.32 |
3/11/24 | 0.157 | 0.16 | 0.143 | 0.145 | 76,878.08 | 21,819,338.97 |
3/10/24 | 0.164 | 0.164 | 0.151 | 0.157 | 48,967.18 | 23,507,303.4 |
3/9/24 | 0.173 | 0.173 | 0.149 | 0.164 | 97,283.9 | 24,581,433.58 |
3/8/24 | 0.162 | 0.174 | 0.151 | 0.173 | 87,563.46 | 25,918,726.36 |
3/7/24 | 0.168 | 0.168 | 0.147 | 0.162 | 64,257.49 | 24,285,504.47 |
3/6/24 | 0.177 | 0.191 | 0.164 | 0.168 | 66,223.49 | 25,173,762.62 |
3/5/24 | 0.165 | 0.215 | 0.165 | 0.177 | 116,576.09 | 26,520,282.62 |
3/4/24 | 0.165 | 0.174 | 0.155 | 0.165 | 149,455.4 | 24,728,151.79 |
3/3/24 | 0.148 | 0.172 | 0.103 | 0.165 | 261,070.02 | 24,697,481.37 |
3/2/24 | 0.196 | 0.207 | 0.146 | 0.148 | 191,683.18 | 22,233,558.67 |
3/1/24 | 0.167 | 0.211 | 0.167 | 0.196 | 283,399.58 | 29,383,934.68 |
2/29/24 | 0.117 | 0.21 | 0.117 | 0.167 | 567,410.22 | 25,010,869.46 |
2/28/24 | 0.082 | 0.144 | 0.082 | 0.117 | 141,388.06 | 17,479,864 |
2/27/24 | 0.092 | 0.099 | 0.08 | 0.082 | 30,963.62 | 12,341,668.88 |
2/26/24 | 0.09 | 0.097 | 0.087 | 0.092 | 38,798.89 | 13,799,028.49 |
2/25/24 | 0.082 | 0.091 | 0.077 | 0.09 | 54,311.34 | 13,461,150.16 |
2/24/24 | 0.069 | 0.098 | 0.066 | 0.082 | 94,515.94 | 12,264,078.85 |
2/23/24 | 0.064 | 0.069 | 0.056 | 0.069 | 32,629.01 | 10,374,644.25 |
2/22/24 | 0.061 | 0.068 | 0.053 | 0.064 | 39,752.44 | 9,632,024.17 |
2/21/24 | 0.061 | 0.061 | 0.059 | 0.061 | 4,765.26 | 9,143,278.7 |
2/20/24 | 0.063 | 0.063 | 0.059 | 0.061 | 7,332.79 | 9,153,855.15 |
2/19/24 | 0.066 | 0.066 | 0.06 | 0.063 | 26,738.79 | 9,511,518.65 |
2/18/24 | 0.062 | 0.068 | 0.058 | 0.066 | 26,718.81 | 9,968,841.43 |
2/17/24 | 0.059 | 0.063 | 0.054 | 0.062 | 31,578.69 | 9,341,371.89 |
2/16/24 | 0.058 | 0.062 | 0.056 | 0.059 | 18,800.68 | 8,788,536.88 |
2/15/24 | 0.061 | 0.062 | 0.057 | 0.058 | 16,663.72 | 8,625,287.04 |
2/14/24 | 0.062 | 0.069 | 0.053 | 0.061 | 49,905.71 | 9,168,714.22 |
2/13/24 | 0.057 | 0.063 | 0.057 | 0.062 | 14,198.35 | 9,273,651.68 |
2/12/24 | 0.058 | 0.063 | 0.05 | 0.057 | 48,814.82 | 8,490,412.61 |
2/11/24 | 0.062 | 0.065 | 0.055 | 0.058 | 25,887.43 | 8,755,396.93 |
2/10/24 | 0.062 | 0.066 | 0.042 | 0.062 | 66,609.5 | 9,320,617.68 |
2/9/24 | 0.068 | 0.069 | 0.055 | 0.062 | 31,059.42 | 9,246,735.33 |
2/8/24 | 0.07 | 0.071 | 0.065 | 0.068 | 23,776.9 | 10,261,705.76 |
2/7/24 | 0.071 | 0.072 | 0.065 | 0.07 | 14,219.4 | 10,521,108.14 |
2/6/24 | 0.07 | 0.071 | 0.07 | 0.071 | 3,405.45 | 10,655,301.79 |
2/5/24 | 0.066 | 0.075 | 0.066 | 0.07 | 19,914.7 | 10,485,761.92 |
2/4/24 | 0.074 | 0.079 | 0.06 | 0.066 | 80,854.88 | 9,962,153.29 |
2/3/24 | 0.07 | 0.074 | 0.07 | 0.074 | 2,207.53 | 11,089,793.84 |
2/2/24 | 0.077 | 0.077 | 0.07 | 0.07 | 10,508.35 | 10,509,809.43 |
2/1/24 | 0.079 | 0.079 | 0.069 | 0.077 | 22,634.74 | 11,525,542.14 |
1/31/24 | 0.084 | 0.091 | 0.077 | 0.079 | 66,136.15 | 11,856,775.08 |
1/30/24 | 0.072 | 0.085 | 0.066 | 0.084 | 45,240 | 12,612,988.59 |
1/29/24 | 0.075 | 0.086 | 0.072 | 0.072 | 33,423.12 | 10,811,228.82 |
1/28/24 | 0.08 | 0.08 | 0.07 | 0.075 | 31,660.33 | 11,202,133.2 |
1/27/24 | 0.078 | 0.082 | 0.075 | 0.08 | 31,856.68 | 11,948,516.54 |
1/26/24 | 0.068 | 0.078 | 0.067 | 0.078 | 22,541.84 | 11,677,541.61 |