Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
4/28/24 | 0.087 | 0.089 | 0.086 | 0.088 | 281,305.79 | 2,397,872.58 |
4/27/24 | 0.085 | 0.088 | 0.084 | 0.087 | 281,710.66 | 2,370,758.23 |
4/26/24 | 0.086 | 0.087 | 0.084 | 0.085 | 274,865.21 | 2,328,327.87 |
4/25/24 | 0.087 | 0.087 | 0.084 | 0.086 | 273,851.64 | 2,358,170.3 |
4/24/24 | 0.089 | 0.095 | 0.086 | 0.087 | 365,641.33 | 2,360,078.79 |
4/23/24 | 0.091 | 0.092 | 0.089 | 0.089 | 368,114.15 | 2,437,671.3 |
4/22/24 | 0.093 | 0.096 | 0.091 | 0.091 | 289,160.38 | 2,488,490.5 |
4/21/24 | 0.094 | 0.1 | 0.093 | 0.093 | 276,481.44 | 2,537,519.07 |
4/20/24 | 0.091 | 0.095 | 0.09 | 0.094 | 236,268.16 | 2,568,289.36 |
4/19/24 | 0.092 | 0.093 | 0.087 | 0.091 | 203,750.83 | 2,474,489.16 |
4/18/24 | 0.085 | 0.093 | 0.085 | 0.092 | 242,423.49 | 2,504,221.88 |
4/17/24 | 0.091 | 0.091 | 0.085 | 0.085 | 296,314.82 | 2,325,300.65 |
4/16/24 | 0.089 | 0.093 | 0.087 | 0.091 | 396,419.15 | 2,472,236.63 |
4/15/24 | 0.086 | 0.091 | 0.084 | 0.089 | 349,999.18 | 2,422,475.74 |
4/14/24 | 0.084 | 0.087 | 0.082 | 0.086 | 447,182.06 | 2,347,414.89 |
4/13/24 | 0.094 | 0.098 | 0.08 | 0.084 | 488,395.19 | 2,278,414.42 |
4/12/24 | 0.11 | 0.111 | 0.094 | 0.094 | 464,177.34 | 2,575,548.87 |
4/11/24 | 0.114 | 0.115 | 0.106 | 0.11 | 354,830.63 | 2,994,550.47 |
4/10/24 | 0.118 | 0.119 | 0.111 | 0.114 | 273,033.22 | 2,994,316.26 |
4/9/24 | 0.14 | 0.141 | 0.116 | 0.118 | 583,268.08 | 3,107,138.01 |
4/8/24 | 0.152 | 0.153 | 0.135 | 0.14 | 965,598.3 | 3,674,008.01 |
4/7/24 | 0.093 | 0.222 | 0.093 | 0.152 | 4,308,696.2 | 3,989,234.13 |
4/6/24 | 0.078 | 0.096 | 0.078 | 0.093 | 494,467.07 | 2,451,899.84 |
4/5/24 | 0.075 | 0.078 | 0.073 | 0.078 | 328,545.47 | 2,052,593.39 |
4/4/24 | 0.072 | 0.076 | 0.071 | 0.075 | 195,315.21 | 1,962,835.54 |
4/3/24 | 0.07 | 0.073 | 0.069 | 0.072 | 170,865.03 | 1,879,272.59 |
4/2/24 | 0.074 | 0.074 | 0.069 | 0.07 | 166,524.3 | 1,847,021.07 |
4/1/24 | 0.078 | 0.078 | 0.073 | 0.074 | 243,840.32 | 1,934,657.51 |
3/31/24 | 0.074 | 0.079 | 0.073 | 0.078 | 256,356.14 | 2,040,104.02 |
3/30/24 | 0.074 | 0.075 | 0.073 | 0.074 | 193,487.49 | 1,926,147.05 |
3/29/24 | 0.077 | 0.078 | 0.074 | 0.074 | 239,779.88 | 1,933,227.97 |
3/28/24 | 0.074 | 0.078 | 0.073 | 0.077 | 228,956.98 | 2,028,630.73 |
3/27/24 | 0.077 | 0.078 | 0.073 | 0.074 | 233,161.75 | 1,931,701.25 |
3/26/24 | 0.079 | 0.085 | 0.076 | 0.077 | 328,929.65 | 2,026,735.17 |
3/25/24 | 0.072 | 0.084 | 0.071 | 0.079 | 387,439.39 | 2,071,790.64 |
3/24/24 | 0.068 | 0.072 | 0.068 | 0.072 | 237,836.29 | 1,879,973.68 |
3/23/24 | 0.066 | 0.07 | 0.066 | 0.068 | 382,642.09 | 1,787,382.52 |
3/22/24 | 0.068 | 0.07 | 0.066 | 0.066 | 258,218.93 | 1,736,699.8 |
3/21/24 | 0.069 | 0.07 | 0.067 | 0.068 | 244,019.47 | 1,773,914.06 |
3/20/24 | 0.064 | 0.069 | 0.061 | 0.069 | 378,318.76 | 1,802,833.49 |
3/19/24 | 0.07 | 0.07 | 0.063 | 0.064 | 239,360.9 | 1,674,881.2 |
3/18/24 | 0.072 | 0.073 | 0.069 | 0.07 | 262,187.88 | 1,826,894.81 |
3/17/24 | 0.069 | 0.073 | 0.068 | 0.072 | 369,617.35 | 1,876,321.31 |
3/16/24 | 0.073 | 0.074 | 0.069 | 0.069 | 362,210.21 | 1,815,903.76 |
3/15/24 | 0.076 | 0.076 | 0.071 | 0.073 | 216,942.25 | 1,915,230.03 |
3/14/24 | 0.076 | 0.078 | 0.075 | 0.076 | 259,035.77 | 1,986,434.63 |
3/13/24 | 0.073 | 0.077 | 0.073 | 0.076 | 267,219.43 | 2,003,918.48 |
3/12/24 | 0.075 | 0.078 | 0.072 | 0.073 | 256,312.62 | 1,901,368.34 |
3/11/24 | 0.069 | 0.077 | 0.068 | 0.075 | 334,728.88 | 1,970,074.8 |
3/10/24 | 0.067 | 0.073 | 0.067 | 0.069 | 317,383.03 | 1,818,473.35 |
3/9/24 | 0.064 | 0.07 | 0.063 | 0.067 | 401,268.52 | 1,751,325.05 |
3/8/24 | 0.063 | 0.064 | 0.061 | 0.064 | 365,296.92 | 1,677,425.41 |
3/7/24 | 0.064 | 0.065 | 0.061 | 0.063 | 290,731.55 | 1,650,932.78 |
3/6/24 | 0.064 | 0.068 | 0.062 | 0.064 | 324,747.29 | 1,677,990.27 |
3/5/24 | 0.067 | 0.069 | 0.062 | 0.064 | 343,998.34 | 1,667,083.51 |
3/4/24 | 0.064 | 0.068 | 0.064 | 0.067 | 322,897.35 | 1,746,269.37 |
3/3/24 | 0.064 | 0.065 | 0.063 | 0.064 | 208,157.75 | 1,675,239.06 |
3/2/24 | 0.064 | 0.081 | 0.064 | 0.064 | 629,683.63 | 1,683,169.43 |
3/1/24 | 0.063 | 0.066 | 0.063 | 0.064 | 325,644.52 | 1,682,235.23 |
2/29/24 | 0.066 | 0.069 | 0.064 | 0.064 | 247,388.26 | 1,665,146.78 |
2/28/24 | 0.067 | 0.068 | 0.064 | 0.066 | 349,665.82 | 1,741,997.26 |
2/27/24 | 0.066 | 0.072 | 0.065 | 0.067 | 297,900.27 | 1,760,616.12 |
2/26/24 | 0.063 | 0.066 | 0.062 | 0.066 | 345,537.25 | 1,717,439.96 |
2/25/24 | 0.062 | 0.063 | 0.062 | 0.063 | 290,963.43 | 1,639,392.41 |
2/24/24 | 0.06 | 0.062 | 0.06 | 0.062 | 233,591.55 | 1,618,330.08 |
2/23/24 | 0.062 | 0.062 | 0.06 | 0.06 | 237,620.35 | 1,578,453.57 |
2/22/24 | 0.059 | 0.062 | 0.059 | 0.062 | 217,222.61 | 1,621,171.57 |
2/21/24 | 0.063 | 0.064 | 0.059 | 0.059 | 284,697.11 | 1,550,726.83 |
2/20/24 | 0.063 | 0.065 | 0.06 | 0.063 | 272,031.03 | 1,657,857.76 |
2/19/24 | 0.061 | 0.063 | 0.061 | 0.063 | 130,800.52 | 1,644,347.5 |
2/18/24 | 0.06 | 0.061 | 0.06 | 0.061 | 103,913.19 | 1,599,450.3 |
2/17/24 | 0.06 | 0.06 | 0.059 | 0.06 | 241,956.01 | 1,565,278.6 |
2/16/24 | 0.061 | 0.061 | 0.059 | 0.06 | 244,844.88 | 1,560,524.28 |
2/15/24 | 0.06 | 0.062 | 0.06 | 0.061 | 130,636.95 | 1,595,721.65 |
2/14/24 | 0.058 | 0.061 | 0.058 | 0.06 | 129,541.92 | 1,566,829.91 |
2/13/24 | 0.059 | 0.06 | 0.058 | 0.058 | 224,715.04 | 1,517,337.17 |
2/12/24 | 0.059 | 0.059 | 0.057 | 0.059 | 134,446.51 | 1,537,419 |
2/11/24 | 0.058 | 0.059 | 0.058 | 0.059 | 293,725.87 | 1,537,146.06 |
2/10/24 | 0.059 | 0.059 | 0.058 | 0.058 | 170,273.22 | 1,523,513.19 |
2/9/24 | 0.057 | 0.06 | 0.056 | 0.059 | 277,881.13 | 1,546,046.15 |
2/8/24 | 0.056 | 0.057 | 0.056 | 0.057 | 188,893.24 | 1,476,595.33 |
2/7/24 | 0.053 | 0.057 | 0.053 | 0.056 | 229,714.42 | 1,460,830.83 |
2/6/24 | 0.051 | 0.053 | 0.051 | 0.053 | 224,017.48 | 1,375,263.85 |
2/5/24 | 0.052 | 0.052 | 0.051 | 0.051 | 132,524.18 | 1,326,038.73 |
2/4/24 | 0.052 | 0.053 | 0.052 | 0.052 | 143,040.68 | 1,354,885.09 |
2/3/24 | 0.052 | 0.053 | 0.052 | 0.052 | 265,485 | 1,364,443.06 |
2/2/24 | 0.05 | 0.052 | 0.049 | 0.052 | 175,271.42 | 1,347,198.39 |
2/1/24 | 0.049 | 0.05 | 0.048 | 0.05 | 122,933.33 | 1,295,442.55 |
1/31/24 | 0.051 | 0.051 | 0.049 | 0.049 | 206,586.25 | 1,292,992.2 |
1/30/24 | 0.049 | 0.052 | 0.049 | 0.051 | 235,972.72 | 1,335,240.93 |