Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
4/25/24 | 0.047 | 0.049 | 0.047 | 0.047 | 480,391.78 | 3,699,440.77 |
4/9/24 | 0.075 | 0.075 | 0.069 | 0.069 | 557,659.8 | 5,385,070.92 |
7/1/23 | 0.048 | 0.049 | 0.047 | 0.048 | 325,069.56 | 3,779,422.6 |
6/8/23 | 0.05 | 0.051 | 0.05 | 0.051 | 183,339.24 | 3,986,312.59 |
6/7/23 | 0.055 | 0.055 | 0.05 | 0.05 | 164,292.1 | 3,916,720.9 |
6/6/23 | 0.055 | 0.056 | 0.054 | 0.055 | 164,897.84 | 4,298,008.97 |
6/5/23 | 0.058 | 0.058 | 0.055 | 0.055 | 195,209.91 | 4,306,639.98 |
6/4/23 | 0.056 | 0.058 | 0.056 | 0.058 | 223,333.76 | 4,505,453.05 |
6/3/23 | 0.058 | 0.059 | 0.056 | 0.056 | 253,220.56 | 4,382,736.09 |
6/2/23 | 0.057 | 0.058 | 0.056 | 0.058 | 186,292.33 | 4,565,377.35 |
6/1/23 | 0.057 | 0.057 | 0.056 | 0.057 | 256,774.94 | 4,428,148.17 |
5/31/23 | 0.06 | 0.06 | 0.057 | 0.057 | 209,855.4 | 4,447,497.02 |
5/30/23 | 0.057 | 0.06 | 0.057 | 0.06 | 238,825.19 | 4,687,239.28 |
5/29/23 | 0.056 | 0.06 | 0.055 | 0.057 | 272,275.72 | 4,478,221.83 |
5/28/23 | 0.055 | 0.057 | 0.054 | 0.056 | 60,727.8 | 4,342,575.6 |
5/27/23 | 0.055 | 0.055 | 0.055 | 0.055 | 41,752.39 | 4,300,032.58 |
5/26/23 | 0.055 | 0.055 | 0.054 | 0.055 | 66,132.24 | 4,324,591.16 |
5/25/23 | 0.054 | 0.055 | 0.054 | 0.055 | 36,867.51 | 4,289,036.98 |
5/24/23 | 0.058 | 0.058 | 0.054 | 0.054 | 39,500.38 | 4,251,957.61 |
5/23/23 | 0.058 | 0.059 | 0.058 | 0.058 | 99,061.26 | 4,544,442.54 |
5/22/23 | 0.058 | 0.059 | 0.058 | 0.058 | 171,538.03 | 4,511,055.69 |
5/20/23 | 0.059 | 0.064 | 0.059 | 0.064 | 247,513.3 | 4,972,837.98 |
5/18/23 | 0.053 | 0.056 | 0.052 | 0.056 | 288,385.77 | 4,382,657.23 |
5/17/23 | 0.052 | 0.053 | 0.051 | 0.053 | 233,200.44 | 4,109,903.17 |
5/16/23 | 0.051 | 0.052 | 0.051 | 0.052 | 277,885.61 | 4,255,435.61 |
5/15/23 | 0.051 | 0.052 | 0.051 | 0.051 | 233,967.15 | 4,191,003.44 |
5/14/23 | 0.05 | 0.052 | 0.05 | 0.051 | 187,057.44 | 4,174,842.7 |
5/13/23 | 0.051 | 0.051 | 0.05 | 0.05 | 191,242.04 | 4,115,583.47 |
5/12/23 | 0.051 | 0.052 | 0.049 | 0.051 | 177,792.27 | 4,137,333.22 |
5/11/23 | 0.052 | 0.052 | 0.05 | 0.051 | 152,859.32 | 4,148,669.61 |
5/10/23 | 0.05 | 0.053 | 0.049 | 0.052 | 253,302.47 | 4,237,100.73 |
5/9/23 | 0.051 | 0.052 | 0.05 | 0.05 | 224,925.33 | 4,061,830.32 |
5/8/23 | 0.053 | 0.053 | 0.05 | 0.051 | 229,101.39 | 4,180,131.42 |
5/7/23 | 0.055 | 0.056 | 0.053 | 0.053 | 231,260.22 | 4,340,058.03 |
5/6/23 | 0.057 | 0.057 | 0.054 | 0.055 | 237,759.11 | 4,513,309.83 |
5/5/23 | 0.055 | 0.057 | 0.055 | 0.057 | 235,887.11 | 4,638,371.09 |
5/4/23 | 0.054 | 0.056 | 0.054 | 0.055 | 239,904.07 | 4,479,733.02 |
5/3/23 | 0.053 | 0.054 | 0.052 | 0.054 | 247,633.53 | 3,945,264.2 |
5/2/23 | 0.055 | 0.055 | 0.052 | 0.053 | 217,536.36 | 3,913,998.77 |
5/1/23 | 0.058 | 0.059 | 0.054 | 0.054 | 263,723.32 | 3,990,588.15 |
4/30/23 | 0.058 | 0.059 | 0.057 | 0.058 | 242,649.21 | 4,259,416.39 |
4/29/23 | 0.057 | 0.059 | 0.057 | 0.058 | 210,043.52 | 4,249,643.18 |
4/28/23 | 0.059 | 0.059 | 0.057 | 0.057 | 248,899.11 | 4,191,362.24 |
4/27/23 | 0.06 | 0.061 | 0.059 | 0.059 | 233,311.01 | 4,310,988.19 |
4/26/23 | 0.058 | 0.065 | 0.056 | 0.06 | 320,018.14 | 4,389,836.17 |
4/25/23 | 0.062 | 0.062 | 0.056 | 0.058 | 311,022.38 | 4,276,197.9 |
4/24/23 | 0.062 | 0.063 | 0.061 | 0.062 | 179,178.85 | 4,544,024.73 |
4/23/23 | 0.064 | 0.064 | 0.062 | 0.062 | 238,574.96 | 4,563,624.85 |
4/22/23 | 0.064 | 0.066 | 0.063 | 0.064 | 260,195.86 | 4,677,093.52 |
4/21/23 | 0.06 | 0.065 | 0.059 | 0.064 | 362,461.39 | 4,716,661.37 |
4/20/23 | 0.062 | 0.062 | 0.059 | 0.06 | 266,284.65 | 4,418,813.65 |
4/19/23 | 0.066 | 0.067 | 0.061 | 0.062 | 262,526.33 | 4,515,802.61 |
4/18/23 | 0.066 | 0.069 | 0.065 | 0.066 | 264,432.44 | 4,860,853.71 |
4/17/23 | 0.065 | 0.066 | 0.062 | 0.066 | 285,961.48 | 4,802,546.14 |
4/16/23 | 0.063 | 0.065 | 0.062 | 0.065 | 290,167.08 | 4,749,747.38 |
4/15/23 | 0.057 | 0.064 | 0.057 | 0.063 | 391,569.9 | 4,648,719.8 |
4/14/23 | 0.063 | 0.064 | 0.055 | 0.057 | 685,157.51 | 4,179,622.51 |
4/13/23 | 0.063 | 0.063 | 0.061 | 0.063 | 277,305.69 | 4,593,605.66 |
4/12/23 | 0.066 | 0.066 | 0.062 | 0.063 | 281,574.76 | 4,638,064.56 |
4/11/23 | 0.067 | 0.068 | 0.065 | 0.066 | 277,941.97 | 4,797,986.34 |
4/10/23 | 0.066 | 0.067 | 0.065 | 0.067 | 289,849.68 | 4,898,573.96 |
4/9/23 | 0.066 | 0.068 | 0.065 | 0.066 | 319,750.01 | 4,834,499.26 |
4/8/23 | 0.067 | 0.068 | 0.066 | 0.066 | 243,028.46 | 4,827,085.46 |
4/7/23 | 0.068 | 0.068 | 0.066 | 0.067 | 333,424.84 | 4,905,966.74 |
4/6/23 | 0.074 | 0.074 | 0.067 | 0.068 | 438,672.51 | 4,945,767.37 |
4/5/23 | 0.076 | 0.077 | 0.073 | 0.074 | 504,546.83 | 5,386,053.65 |
4/4/23 | 0.07 | 0.079 | 0.07 | 0.076 | 554,700.79 | 5,552,066.63 |
4/3/23 | 0.067 | 0.071 | 0.066 | 0.07 | 511,371.15 | 5,155,066.66 |
4/2/23 | 0.068 | 0.074 | 0.066 | 0.067 | 400,142.59 | 4,919,637.34 |
3/31/23 | 0.067 | 0.068 | 0.066 | 0.066 | 368,060.45 | 4,863,975.29 |
3/30/23 | 0.067 | 0.068 | 0.066 | 0.067 | 419,376.64 | 4,903,632.78 |
3/29/23 | 0.065 | 0.067 | 0.061 | 0.067 | 430,860.41 | 4,873,351.07 |
3/28/23 | 0.067 | 0.067 | 0.064 | 0.065 | 382,087.08 | 4,764,784.82 |
3/27/23 | 0.067 | 0.069 | 0.066 | 0.066 | 486,698.2 | 4,867,324.82 |
3/26/23 | 0.067 | 0.068 | 0.065 | 0.067 | 650,691.52 | 4,908,949.62 |
3/25/23 | 0.067 | 0.069 | 0.065 | 0.067 | 557,726.37 | 4,935,880.5 |
3/24/23 | 0.069 | 0.069 | 0.065 | 0.067 | 500,020.27 | 4,882,427.18 |
3/23/23 | 0.068 | 0.07 | 0.067 | 0.069 | 574,920.76 | 5,063,769.35 |
3/22/23 | 0.069 | 0.07 | 0.065 | 0.068 | 661,426.08 | 5,010,332.72 |
3/21/23 | 0.068 | 0.07 | 0.067 | 0.069 | 554,241.56 | 5,052,315.83 |
3/20/23 | 0.071 | 0.074 | 0.067 | 0.068 | 521,775.46 | 4,957,642.8 |
3/19/23 | 0.07 | 0.073 | 0.07 | 0.071 | 540,919.82 | 5,216,080.9 |
3/18/23 | 0.077 | 0.078 | 0.07 | 0.07 | 459,984.46 | 5,128,339.33 |
3/17/23 | 0.076 | 0.077 | 0.072 | 0.077 | 397,389.04 | 5,611,307.59 |
3/16/23 | 0.067 | 0.076 | 0.066 | 0.076 | 593,844.88 | 5,555,878.62 |
3/15/23 | 0.072 | 0.073 | 0.066 | 0.067 | 405,255.48 | 4,904,988.56 |
3/14/23 | 0.066 | 0.078 | 0.063 | 0.072 | 749,208.62 | 5,259,558.58 |
3/13/23 | 0.063 | 0.067 | 0.063 | 0.066 | 348,315.74 | 4,824,729.09 |
3/12/23 | 0.062 | 0.063 | 0.06 | 0.063 | 515,930.93 | 4,629,632.81 |
3/11/23 | 0.064 | 0.068 | 0.061 | 0.062 | 406,809.15 | 4,527,885.37 |