Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
5/5/24 | 0.172 | 0.176 | 0.172 | 0.176 | 514,991.86 | 8,907,692.92 |
5/4/24 | 0.173 | 0.176 | 0.17 | 0.172 | 492,744.71 | 8,734,708.82 |
5/3/24 | 0.171 | 0.176 | 0.168 | 0.173 | 584,470.17 | 8,757,864.58 |
5/2/24 | 0.169 | 0.175 | 0.167 | 0.171 | 463,479.58 | 8,681,123.12 |
5/1/24 | 0.173 | 0.173 | 0.163 | 0.169 | 506,878.01 | 8,545,421.03 |
4/30/24 | 0.178 | 0.182 | 0.166 | 0.173 | 598,035.87 | 8,760,021.3 |
4/29/24 | 0.174 | 0.186 | 0.17 | 0.178 | 598,943.59 | 9,029,173.43 |
4/28/24 | 0.178 | 0.186 | 0.174 | 0.174 | 504,497.88 | 8,812,748.23 |
4/27/24 | 0.182 | 0.183 | 0.175 | 0.178 | 517,669.13 | 9,013,909.56 |
4/26/24 | 0.192 | 0.194 | 0.182 | 0.182 | 524,119.34 | 9,229,351.87 |
4/25/24 | 0.181 | 0.198 | 0.173 | 0.192 | 680,076.39 | 9,752,088.56 |
4/24/24 | 0.188 | 0.197 | 0.18 | 0.181 | 669,652.79 | 9,161,765.09 |
4/23/24 | 0.203 | 0.205 | 0.185 | 0.188 | 654,416.53 | 9,532,635.91 |
4/22/24 | 0.196 | 0.209 | 0.195 | 0.203 | 605,573.92 | 10,275,204.35 |
4/21/24 | 0.235 | 0.245 | 0.194 | 0.196 | 824,204.27 | 9,928,281.38 |
4/20/24 | 0.179 | 0.272 | 0.179 | 0.235 | 1,615,669.16 | 11,892,231.97 |
4/19/24 | 0.169 | 0.182 | 0.155 | 0.179 | 669,919.31 | 9,077,281.73 |
4/18/24 | 0.158 | 0.17 | 0.15 | 0.169 | 608,206.85 | 8,580,208.4 |
4/17/24 | 0.164 | 0.17 | 0.156 | 0.158 | 514,442.16 | 8,007,468.59 |
4/16/24 | 0.174 | 0.174 | 0.161 | 0.164 | 480,474.66 | 8,314,202 |
4/15/24 | 0.171 | 0.203 | 0.171 | 0.174 | 711,464.26 | 8,800,621.98 |
4/14/24 | 0.161 | 0.172 | 0.158 | 0.171 | 517,858.77 | 8,683,509.83 |
4/13/24 | 0.2 | 0.201 | 0.159 | 0.162 | 536,921.62 | 8,181,483.98 |
4/12/24 | 0.22 | 0.227 | 0.196 | 0.2 | 581,276.97 | 10,148,690.21 |
4/11/24 | 0.226 | 0.234 | 0.219 | 0.22 | 599,019.84 | 11,152,352.28 |
4/10/24 | 0.238 | 0.239 | 0.218 | 0.226 | 656,557.74 | 11,438,433.28 |
4/9/24 | 0.282 | 0.284 | 0.237 | 0.238 | 693,628.29 | 12,046,917.56 |
4/8/24 | 0.255 | 0.283 | 0.246 | 0.282 | 755,446.12 | 14,282,964.65 |
4/7/24 | 0.25 | 0.263 | 0.247 | 0.255 | 621,140.94 | 12,918,653.27 |
4/6/24 | 0.244 | 0.253 | 0.241 | 0.25 | 612,548.62 | 12,659,343.84 |
4/5/24 | 0.252 | 0.253 | 0.244 | 0.244 | 481,152.56 | 12,356,780.08 |
4/4/24 | 0.24 | 0.254 | 0.238 | 0.252 | 554,903.51 | 12,740,439.49 |
4/3/24 | 0.244 | 0.252 | 0.237 | 0.24 | 740,200.45 | 12,150,849.15 |
4/2/24 | 0.279 | 0.282 | 0.244 | 0.244 | 701,640.61 | 12,368,540.99 |
4/1/24 | 0.299 | 0.308 | 0.275 | 0.279 | 884,578.51 | 14,126,848.68 |
3/31/24 | 0.288 | 0.309 | 0.286 | 0.299 | 947,721.8 | 15,123,792.85 |
3/30/24 | 0.306 | 0.306 | 0.287 | 0.288 | 604,375.79 | 14,567,803.74 |
3/29/24 | 0.313 | 0.334 | 0.304 | 0.306 | 856,294.67 | 15,491,756.6 |
3/28/24 | 0.27 | 0.315 | 0.27 | 0.313 | 1,246,473.66 | 15,827,753.03 |
3/27/24 | 0.261 | 0.284 | 0.248 | 0.27 | 1,220,014.69 | 13,653,377.67 |
3/26/24 | 0.291 | 0.299 | 0.252 | 0.261 | 1,035,344.49 | 13,204,382.08 |
3/25/24 | 0.303 | 0.316 | 0.289 | 0.291 | 959,861.21 | 14,653,409.42 |
3/24/24 | 0.27 | 0.321 | 0.269 | 0.303 | 1,048,908.05 | 15,270,602.02 |
3/23/24 | 0.246 | 0.276 | 0.24 | 0.27 | 853,478.5 | 13,604,538.93 |
3/22/24 | 0.262 | 0.27 | 0.242 | 0.246 | 615,190.89 | 12,399,880.63 |
3/21/24 | 0.297 | 0.302 | 0.261 | 0.262 | 755,742.83 | 13,065,512.34 |
3/20/24 | 0.254 | 0.301 | 0.239 | 0.297 | 836,731.05 | 14,772,424.56 |
3/19/24 | 0.268 | 0.271 | 0.237 | 0.254 | 735,252.65 | 12,610,850.18 |
3/18/24 | 0.314 | 0.319 | 0.267 | 0.268 | 807,865.48 | 1,904,257.78 |
3/17/24 | 0.272 | 0.319 | 0.259 | 0.314 | 924,322.11 | 2,228,782.53 |
3/16/24 | 0.297 | 0.309 | 0.271 | 0.272 | 910,286.95 | 1,932,379.23 |
3/15/24 | 0.307 | 0.31 | 0.277 | 0.297 | 844,513.09 | 2,109,492.95 |
3/14/24 | 0.348 | 0.348 | 0.297 | 0.307 | 862,078.14 | 2,180,851.61 |
3/13/24 | 0.319 | 0.35 | 0.302 | 0.348 | 1,291,963.94 | 2,472,502.18 |
3/12/24 | 0.359 | 0.378 | 0.302 | 0.319 | 1,100,893.49 | 2,260,719.57 |
3/11/24 | 0.362 | 0.364 | 0.308 | 0.359 | 1,265,763.22 | 2,545,532.51 |
3/10/24 | 0.318 | 0.408 | 0.313 | 0.362 | 2,039,521.25 | 2,566,319.87 |
3/9/24 | 0.235 | 0.349 | 0.235 | 0.318 | 1,517,913.19 | 2,259,636.08 |
3/8/24 | 0.265 | 0.28 | 0.226 | 0.235 | 1,020,089.71 | 1,668,824.49 |
3/7/24 | 0.254 | 0.27 | 0.223 | 0.265 | 1,236,748.08 | 1,879,751.75 |
3/6/24 | 0.184 | 0.254 | 0.176 | 0.252 | 1,197,623.69 | 1,791,447.51 |
3/5/24 | 0.212 | 0.219 | 0.168 | 0.184 | 736,955.39 | 1,304,492.69 |
3/4/24 | 0.182 | 0.221 | 0.181 | 0.212 | 936,975.68 | 1,504,653.76 |
3/3/24 | 0.193 | 0.198 | 0.181 | 0.182 | 607,336.93 | 1,288,863.64 |
3/2/24 | 0.213 | 0.214 | 0.186 | 0.193 | 779,955.2 | 1,372,980.79 |
3/1/24 | 0.193 | 0.22 | 0.192 | 0.213 | 825,956.1 | 1,510,020.35 |
2/29/24 | 0.189 | 0.197 | 0.188 | 0.192 | 673,132.92 | 1,365,389.24 |
2/28/24 | 0.165 | 0.19 | 0.162 | 0.189 | 856,364.54 | 1,340,863.7 |
2/27/24 | 0.152 | 0.169 | 0.149 | 0.165 | 940,447.22 | 1,172,959.82 |
2/26/24 | 0.122 | 0.152 | 0.118 | 0.152 | 1,142,197.72 | 1,079,915.03 |
2/25/24 | 0.132 | 0.132 | 0.116 | 0.122 | 858,103.35 | 866,635.83 |
2/24/24 | 0.143 | 0.145 | 0.125 | 0.132 | 608,605.13 | 938,867.82 |
2/23/24 | 0.146 | 0.147 | 0.133 | 0.143 | 549,141.39 | 1,017,205.78 |
2/22/24 | 0.132 | 0.151 | 0.131 | 0.146 | 660,248.39 | 1,038,464.44 |
2/21/24 | 0.151 | 0.155 | 0.131 | 0.133 | 706,058.02 | 946,974.87 |
2/20/24 | 0.148 | 0.154 | 0.138 | 0.151 | 719,799.57 | 1,071,938.65 |
2/19/24 | 0.144 | 0.159 | 0.144 | 0.148 | 670,908.15 | 1,049,602.16 |
2/18/24 | 0.119 | 0.146 | 0.118 | 0.145 | 564,983.77 | 1,025,727.12 |
2/17/24 | 0.128 | 0.128 | 0.117 | 0.119 | 339,153.83 | 843,915.57 |
2/16/24 | 0.126 | 0.138 | 0.125 | 0.128 | 467,980.4 | 905,827.42 |
2/15/24 | 0.125 | 0.129 | 0.124 | 0.126 | 348,245.79 | 894,926.08 |
2/14/24 | 0.121 | 0.128 | 0.121 | 0.125 | 410,945.5 | 888,374.61 |
2/13/24 | 0.111 | 0.123 | 0.109 | 0.121 | 437,123.48 | 861,872 |
2/12/24 | 0.108 | 0.113 | 0.106 | 0.111 | 343,217.12 | 789,385.93 |
2/11/24 | 0.11 | 0.111 | 0.108 | 0.108 | 397,544.58 | 766,905.54 |
2/10/24 | 0.11 | 0.113 | 0.108 | 0.11 | 357,813.22 | 777,224.64 |
2/9/24 | 0.11 | 0.112 | 0.109 | 0.11 | 361,804.88 | 783,979.99 |
2/8/24 | 0.115 | 0.116 | 0.108 | 0.11 | 343,179.04 | 782,486.29 |
2/7/24 | 0.105 | 0.117 | 0.104 | 0.115 | 393,866.57 | 817,935.19 |
2/6/24 | 0.111 | 0.111 | 0.104 | 0.105 | 343,331.32 | 741,616.55 |