Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
5/1/24 | 0.121 | 0.122 | 0.108 | 0.118 | 5,302.02 | 4,059,237.54 |
4/30/24 | 0.138 | 0.14 | 0.121 | 0.121 | 4,886.87 | 4,162,876.9 |
4/29/24 | 0.134 | 0.138 | 0.128 | 0.138 | 6,976.91 | 4,736,737.44 |
4/28/24 | 0.126 | 0.14 | 0.099 | 0.134 | 9,260.6 | 4,611,867.97 |
4/27/24 | 0.117 | 0.129 | 0.111 | 0.126 | 14,018.71 | 4,356,551.22 |
4/26/24 | 0.139 | 0.139 | 0.109 | 0.117 | 5,532.47 | 4,018,039.03 |
4/25/24 | 0.134 | 0.139 | 0.133 | 0.139 | 7,194.68 | 4,779,422.68 |
4/24/24 | 0.144 | 0.146 | 0.126 | 0.134 | 10,246.39 | 4,608,788.67 |
4/23/24 | 0.149 | 0.149 | 0.132 | 0.144 | 22,913.21 | 4,965,428.37 |
4/22/24 | 0.129 | 0.158 | 0.125 | 0.149 | 211,664.88 | 5,135,547.44 |
4/21/24 | 0.128 | 0.132 | 0.127 | 0.129 | 181,521.56 | 4,443,368.79 |
4/20/24 | 0.129 | 0.132 | 0.128 | 0.128 | 262,981.56 | 4,410,949.36 |
4/19/24 | 0.132 | 0.132 | 0.119 | 0.129 | 270,793.54 | 4,446,826.73 |
4/18/24 | 0.126 | 0.132 | 0.123 | 0.132 | 288,168.99 | 4,547,429.15 |
4/17/24 | 0.127 | 0.132 | 0.122 | 0.126 | 286,968.06 | 4,335,243.86 |
4/16/24 | 0.132 | 0.132 | 0.123 | 0.127 | 287,454.93 | 4,363,117.76 |
4/15/24 | 0.132 | 0.133 | 0.129 | 0.132 | 62,161.13 | 4,559,233.2 |
4/14/24 | 0.134 | 0.134 | 0.113 | 0.132 | 184,320.57 | 4,542,849.08 |
4/13/24 | 0.116 | 0.147 | 0.116 | 0.134 | 300,766.22 | 4,602,278.27 |
4/12/24 | 0.149 | 0.157 | 0.103 | 0.116 | 310,669.37 | 4,004,558.37 |
4/11/24 | 0.149 | 0.155 | 0.148 | 0.149 | 301,419.03 | 5,146,330.55 |
4/10/24 | 0.15 | 0.152 | 0.144 | 0.149 | 222,608.51 | 5,119,066.9 |
4/9/24 | 0.134 | 0.159 | 0.134 | 0.15 | 258,484.66 | 5,162,124.96 |
4/8/24 | 0.157 | 0.164 | 0.134 | 0.134 | 288,861.57 | 4,621,077.86 |
4/7/24 | 0.158 | 0.162 | 0.157 | 0.157 | 317,664.17 | 5,417,287.5 |
4/6/24 | 0.156 | 0.163 | 0.152 | 0.158 | 304,828.52 | 5,428,841.54 |
4/5/24 | 0.165 | 0.166 | 0.154 | 0.156 | 263,858.73 | 5,361,176.05 |
4/4/24 | 0.167 | 0.17 | 0.16 | 0.165 | 294,498.92 | 5,683,402.81 |
4/3/24 | 0.16 | 0.17 | 0.153 | 0.167 | 305,892.99 | 5,749,412.9 |
4/2/24 | 0.167 | 0.173 | 0.153 | 0.16 | 226,087.11 | 5,512,623.75 |
4/1/24 | 0.174 | 0.177 | 0.154 | 0.167 | 300,501.65 | 5,751,575.05 |
3/31/24 | 0.189 | 0.19 | 0.173 | 0.174 | 355,812.71 | 6,001,374.09 |
3/30/24 | 0.184 | 0.194 | 0.171 | 0.189 | 306,059.64 | 6,525,769.74 |
3/29/24 | 0.188 | 0.195 | 0.184 | 0.184 | 305,925.62 | 6,342,399.73 |
3/28/24 | 0.2 | 0.204 | 0.187 | 0.188 | 267,115.01 | 6,470,849.94 |
3/27/24 | 0.204 | 0.218 | 0.187 | 0.2 | 190,103.97 | 6,878,226.79 |
3/26/24 | 0.211 | 0.213 | 0.198 | 0.204 | 298,868.95 | 7,017,524.97 |
3/25/24 | 0.205 | 0.217 | 0.195 | 0.211 | 312,365.79 | 7,256,740.43 |
3/24/24 | 0.217 | 0.227 | 0.204 | 0.205 | 303,425.83 | 7,055,394.46 |
3/23/24 | 0.214 | 0.226 | 0.195 | 0.217 | 282,435.53 | 7,461,940.81 |
3/22/24 | 0.22 | 0.289 | 0.21 | 0.214 | 303,971.24 | 7,374,982.2 |
3/21/24 | 0.218 | 0.22 | 0.208 | 0.22 | 303,225.87 | 7,582,808.95 |
3/20/24 | 0.198 | 0.218 | 0.187 | 0.218 | 304,088.71 | 7,496,479.82 |
3/19/24 | 0.233 | 0.233 | 0.182 | 0.198 | 320,863.63 | 6,805,639.79 |
3/18/24 | 0.25 | 0.258 | 0.233 | 0.233 | 275,185.99 | 8,042,096.46 |
3/17/24 | 0.235 | 0.257 | 0.226 | 0.25 | 303,803.23 | 8,619,592.9 |
3/16/24 | 0.268 | 0.28 | 0.23 | 0.235 | 310,020.29 | 8,106,595 |
3/15/24 | 0.226 | 0.283 | 0.192 | 0.268 | 295,222.55 | 9,215,377.51 |
3/14/24 | 0.312 | 0.312 | 0.199 | 0.226 | 35,874.91 | 7,791,615.6 |
3/13/24 | 0.307 | 0.314 | 0.302 | 0.312 | 14,797.2 | 10,749,879.98 |
3/12/24 | 0.316 | 0.319 | 0.306 | 0.307 | 11,801.31 | 10,568,421.64 |
3/11/24 | 0.289 | 0.355 | 0.275 | 0.316 | 127,549.01 | 10,890,742.45 |
3/10/24 | 0.316 | 0.319 | 0.288 | 0.289 | 18,728.87 | 9,941,207.81 |
3/9/24 | 0.301 | 0.319 | 0.301 | 0.316 | 119,705.93 | 10,895,967.99 |
3/8/24 | 0.288 | 0.305 | 0.269 | 0.301 | 28,069.62 | 10,375,534.41 |
3/7/24 | 0.264 | 0.288 | 0.259 | 0.288 | 10,522.92 | 9,932,261.91 |
3/6/24 | 0.285 | 0.288 | 0.191 | 0.264 | 46,951.64 | 9,079,335.19 |
3/5/24 | 0.27 | 0.302 | 0.173 | 0.285 | 70,134.98 | 9,832,166.46 |
3/4/24 | 0.239 | 0.293 | 0.238 | 0.27 | 12,267.79 | 9,298,699.66 |
3/3/24 | 0.261 | 0.281 | 0.239 | 0.239 | 16,568.39 | 8,244,191.74 |
3/2/24 | 0.272 | 0.286 | 0.176 | 0.261 | 40,312.57 | 8,999,591.56 |
3/1/24 | 0.291 | 0.292 | 0.24 | 0.272 | 22,197.81 | 9,377,962.61 |
2/29/24 | 0.293 | 0.295 | 0.185 | 0.291 | 23,530.37 | 10,040,867.5 |
2/28/24 | 0.29 | 0.323 | 0.286 | 0.293 | 10,971.84 | 10,076,522.68 |
2/27/24 | 0.226 | 0.394 | 0.212 | 0.29 | 101,470.52 | 9,999,672.35 |
2/26/24 | 0.208 | 0.226 | 0.204 | 0.226 | 12,930.66 | 7,771,953.81 |
2/25/24 | 0.208 | 0.21 | 0.205 | 0.208 | 12,293.76 | 7,165,052 |
2/24/24 | 0.208 | 0.209 | 0.204 | 0.208 | 17,603.94 | 7,165,839.12 |
2/23/24 | 0.162 | 0.22 | 0.145 | 0.208 | 151,211.91 | 7,155,272.72 |
2/22/24 | 0.133 | 0.181 | 0.12 | 0.162 | 64,593.14 | 5,567,619.12 |
2/21/24 | 0.141 | 0.141 | 0.132 | 0.133 | 4,000.78 | 4,578,593.11 |
2/20/24 | 0.164 | 0.164 | 0.135 | 0.141 | 7,930.83 | 4,845,660.68 |
2/19/24 | 0.173 | 0.177 | 0.11 | 0.164 | 15,887.84 | 5,665,660.18 |
2/18/24 | 0.172 | 0.174 | 0.143 | 0.173 | 6,717.64 | 5,969,561.73 |
2/17/24 | 0.175 | 0.175 | 0.163 | 0.172 | 6,632.4 | 5,937,646.08 |
2/16/24 | 0.175 | 0.177 | 0.117 | 0.175 | 35,124.62 | 6,039,505.13 |
2/15/24 | 0.171 | 0.179 | 0.171 | 0.175 | 3,603.3 | 6,022,649.32 |
2/14/24 | 0.166 | 0.172 | 0.165 | 0.171 | 5,424.61 | 5,886,268.71 |
2/13/24 | 0.154 | 0.176 | 0.134 | 0.166 | 36,253.19 | 5,728,527.72 |
2/12/24 | 0.151 | 0.155 | 0.149 | 0.154 | 3,489.92 | 5,306,026.28 |
2/11/24 | 0.154 | 0.16 | 0.133 | 0.151 | 12,285.77 | 5,215,410.96 |
2/10/24 | 0.156 | 0.157 | 0.15 | 0.154 | 4,245.4 | 5,306,861.58 |
2/9/24 | 0.154 | 0.162 | 0.095 | 0.156 | 22,596.59 | 5,375,017.05 |
2/8/24 | 0.156 | 0.161 | 0.154 | 0.154 | 6,647.01 | 5,303,969.78 |
2/7/24 | 0.153 | 0.158 | 0.153 | 0.156 | 8,723.29 | 5,383,181.15 |
2/6/24 | 0.154 | 0.155 | 0.15 | 0.153 | 4,899.15 | 5,285,054.3 |
2/5/24 | 0.153 | 0.158 | 0.152 | 0.154 | 4,684.12 | 5,305,401.63 |
2/4/24 | 0.147 | 0.157 | 0.147 | 0.153 | 7,276.6 | 5,282,571.18 |
2/3/24 | 0.156 | 0.157 | 0.126 | 0.147 | 12,832.79 | 5,060,688.23 |
2/2/24 | 0.151 | 0.167 | 0.15 | 0.156 | 11,877.17 | 5,387,949.44 |