Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
4/19/24 | 0.097 | 0.1 | 0.089 | 0.1 | 4,215,306.4 | 20,057,092.68 |
4/18/24 | 0.091 | 0.101 | 0.09 | 0.097 | 7,419,562.45 | 19,429,653.64 |
4/17/24 | 0.094 | 0.094 | 0.086 | 0.091 | 3,718,471.16 | 18,208,835.94 |
4/16/24 | 0.084 | 0.098 | 0.08 | 0.094 | 7,729,946.93 | 18,741,257.28 |
4/15/24 | 0.087 | 0.106 | 0.082 | 0.084 | 11,986,939.86 | 16,727,484.28 |
4/14/24 | 0.082 | 0.088 | 0.078 | 0.087 | 3,250,085.94 | 17,464,258.08 |
4/13/24 | 0.098 | 0.098 | 0.073 | 0.082 | 5,157,644.74 | 16,328,919.08 |
4/12/24 | 0.115 | 0.123 | 0.095 | 0.098 | 7,082,752.93 | 19,590,919.22 |
4/11/24 | 0.123 | 0.124 | 0.113 | 0.115 | 4,527,055.43 | 23,082,965.99 |
4/10/24 | 0.117 | 0.124 | 0.115 | 0.123 | 4,583,886.61 | 24,556,498.51 |
4/9/24 | 0.129 | 0.131 | 0.117 | 0.117 | 5,007,586.69 | 23,439,452.36 |
4/8/24 | 0.129 | 0.133 | 0.126 | 0.129 | 4,278,083.69 | 25,868,531.44 |
4/7/24 | 0.131 | 0.133 | 0.124 | 0.129 | 6,876,966.62 | 25,763,880.16 |
4/6/24 | 0.121 | 0.136 | 0.12 | 0.131 | 8,146,945.24 | 26,293,561.8 |
4/5/24 | 0.129 | 0.129 | 0.12 | 0.121 | 8,768,787.51 | 24,119,327.74 |
4/4/24 | 0.127 | 0.148 | 0.118 | 0.129 | 40,460,148.12 | 25,828,176.56 |
4/3/24 | 0.113 | 0.153 | 0.11 | 0.126 | 29,010,955.95 | 25,292,276.98 |
4/2/24 | 0.117 | 0.143 | 0.112 | 0.113 | 50,193,613.79 | 22,683,145.97 |
4/1/24 | 0.112 | 0.126 | 0.104 | 0.117 | 11,365,872.44 | 23,422,173.66 |
3/31/24 | 0.11 | 0.114 | 0.109 | 0.112 | 3,544,280.62 | 22,371,521.99 |
3/30/24 | 0.112 | 0.122 | 0.109 | 0.11 | 8,820,885.76 | 21,982,865.07 |
3/29/24 | 0.115 | 0.115 | 0.105 | 0.112 | 6,396,917 | 22,375,904.61 |
3/28/24 | 0.119 | 0.124 | 0.115 | 0.115 | 9,786,118.68 | 22,992,255.13 |
3/27/24 | 0.113 | 0.152 | 0.112 | 0.119 | 57,822,126.72 | 23,849,065.87 |
3/26/24 | 0.104 | 0.121 | 0.103 | 0.113 | 12,095,536.31 | 22,601,263.36 |
3/25/24 | 0.099 | 0.106 | 0.098 | 0.104 | 4,216,906.72 | 20,759,119.94 |
3/24/24 | 0.096 | 0.101 | 0.094 | 0.099 | 3,865,461.25 | 19,798,171.54 |
3/23/24 | 0.092 | 0.101 | 0.091 | 0.096 | 4,925,853 | 19,234,052.51 |
3/22/24 | 0.094 | 0.095 | 0.088 | 0.092 | 3,305,614.84 | 18,322,677.9 |
3/21/24 | 0.095 | 0.096 | 0.091 | 0.094 | 3,647,331.31 | 18,848,558.98 |
3/20/24 | 0.087 | 0.095 | 0.084 | 0.095 | 7,905,299.53 | 18,913,830.95 |
3/19/24 | 0.1 | 0.121 | 0.085 | 0.087 | 39,644,900.88 | 17,397,410.32 |
3/18/24 | 0.094 | 0.104 | 0.087 | 0.1 | 10,081,374.62 | 19,914,032.23 |
3/17/24 | 0.089 | 0.095 | 0.086 | 0.094 | 2,885,488.79 | 18,800,799.07 |
3/16/24 | 0.1 | 0.105 | 0.087 | 0.089 | 4,261,735.58 | 17,759,959.83 |
3/15/24 | 0.104 | 0.104 | 0.093 | 0.1 | 5,932,462.47 | 20,050,770.06 |
3/14/24 | 0.107 | 0.109 | 0.1 | 0.104 | 3,976,453.5 | 20,719,960.43 |
3/13/24 | 0.113 | 0.118 | 0.103 | 0.107 | 8,181,623.01 | 21,480,684.76 |
3/12/24 | 0.109 | 0.131 | 0.105 | 0.113 | 21,642,369.22 | 22,612,152.02 |
3/11/24 | 0.109 | 0.112 | 0.105 | 0.109 | 5,484,052.59 | 21,735,072.95 |
3/10/24 | 0.116 | 0.119 | 0.107 | 0.109 | 8,166,266.3 | 21,793,868.11 |
3/9/24 | 0.137 | 0.137 | 0.112 | 0.116 | 49,256,385.92 | 23,266,065.21 |
3/8/24 | 0.084 | 0.155 | 0.083 | 0.138 | 68,633,697.06 | 27,513,649.45 |
3/7/24 | 0.083 | 0.084 | 0.081 | 0.084 | 2,651,190.46 | 16,749,082.78 |
3/6/24 | 0.079 | 0.083 | 0.077 | 0.083 | 2,684,589.69 | 16,535,164.74 |
3/5/24 | 0.088 | 0.09 | 0.073 | 0.079 | 5,528,594.92 | 15,881,586.12 |
3/4/24 | 0.084 | 0.096 | 0.082 | 0.088 | 7,582,163.32 | 17,632,998.16 |
3/3/24 | 0.084 | 0.086 | 0.081 | 0.084 | 3,448,336.2 | 16,783,016.83 |
3/2/24 | 0.082 | 0.085 | 0.08 | 0.084 | 4,107,390.03 | 16,844,296.83 |
3/1/24 | 0.08 | 0.083 | 0.079 | 0.082 | 2,703,774.66 | 16,404,671.21 |
2/29/24 | 0.078 | 0.081 | 0.077 | 0.08 | 2,851,453.96 | 15,935,548.92 |
2/28/24 | 0.077 | 0.082 | 0.074 | 0.078 | 4,246,826.75 | 15,643,455.57 |
2/27/24 | 0.075 | 0.077 | 0.075 | 0.077 | 2,571,012.42 | 15,327,298.19 |
2/26/24 | 0.076 | 0.076 | 0.073 | 0.075 | 2,128,402.97 | 14,980,098.42 |
2/25/24 | 0.073 | 0.076 | 0.072 | 0.076 | 1,762,910.56 | 15,137,820.48 |
2/24/24 | 0.073 | 0.075 | 0.072 | 0.073 | 2,501,336.73 | 14,629,358.26 |
2/23/24 | 0.071 | 0.073 | 0.07 | 0.073 | 1,891,009.47 | 14,561,972.02 |
2/22/24 | 0.07 | 0.073 | 0.069 | 0.071 | 2,121,378.77 | 14,283,507.64 |
2/21/24 | 0.071 | 0.071 | 0.067 | 0.07 | 1,834,746.9 | 13,961,838.87 |
2/20/24 | 0.072 | 0.072 | 0.069 | 0.071 | 1,922,408.59 | 14,124,192.04 |
2/19/24 | 0.072 | 0.073 | 0.071 | 0.072 | 2,162,285.96 | 14,420,697.44 |
2/18/24 | 0.071 | 0.073 | 0.071 | 0.072 | 1,906,900.02 | 14,444,478.18 |
2/17/24 | 0.072 | 0.073 | 0.069 | 0.071 | 2,750,401.92 | 14,238,576.37 |
2/16/24 | 0.069 | 0.074 | 0.069 | 0.072 | 4,648,990.63 | 14,488,913.98 |
2/15/24 | 0.069 | 0.07 | 0.069 | 0.069 | 1,830,458.5 | 13,890,278.91 |
2/14/24 | 0.068 | 0.069 | 0.068 | 0.069 | 1,904,282.02 | 13,794,896.68 |
2/13/24 | 0.066 | 0.068 | 0.065 | 0.068 | 2,073,251.31 | 13,634,673.21 |
2/12/24 | 0.065 | 0.067 | 0.064 | 0.066 | 1,950,388.23 | 13,204,811.55 |
2/11/24 | 0.065 | 0.066 | 0.064 | 0.065 | 1,624,437.58 | 12,959,133.28 |
2/10/24 | 0.067 | 0.069 | 0.065 | 0.066 | 3,238,631.72 | 13,109,257.36 |
2/9/24 | 0.064 | 0.068 | 0.064 | 0.067 | 2,242,900.06 | 13,476,326.71 |
2/8/24 | 0.063 | 0.064 | 0.063 | 0.064 | 1,439,590.07 | 12,741,514.67 |
2/7/24 | 0.062 | 0.064 | 0.062 | 0.063 | 1,438,088.05 | 12,640,032.22 |
2/6/24 | 0.061 | 0.063 | 0.06 | 0.062 | 1,320,642.46 | 12,406,748.2 |
2/5/24 | 0.061 | 0.062 | 0.06 | 0.061 | 1,175,840.95 | 12,116,211.46 |
2/4/24 | 0.061 | 0.061 | 0.06 | 0.061 | 1,082,916.55 | 12,106,157.42 |
2/3/24 | 0.062 | 0.062 | 0.061 | 0.061 | 1,079,270.43 | 12,219,682.19 |
2/2/24 | 0.062 | 0.062 | 0.061 | 0.062 | 1,253,300.29 | 12,344,893.44 |
2/1/24 | 0.061 | 0.063 | 0.06 | 0.062 | 1,655,385.97 | 12,375,204.28 |
1/31/24 | 0.063 | 0.063 | 0.06 | 0.061 | 1,620,300.02 | 12,197,482.61 |
1/30/24 | 0.065 | 0.065 | 0.063 | 0.063 | 1,937,370.75 | 12,649,414.02 |
1/29/24 | 0.063 | 0.065 | 0.062 | 0.065 | 1,729,050.9 | 12,913,742.08 |
1/28/24 | 0.064 | 0.065 | 0.063 | 0.063 | 1,217,467.31 | 12,667,841.65 |
1/27/24 | 0.063 | 0.065 | 0.063 | 0.064 | 1,346,312.25 | 12,848,718.63 |
1/26/24 | 0.062 | 0.065 | 0.061 | 0.063 | 1,803,121.51 | 12,613,759.5 |
1/25/24 | 0.062 | 0.062 | 0.06 | 0.062 | 1,297,094.76 | 12,383,655.37 |
1/24/24 | 0.061 | 0.062 | 0.06 | 0.062 | 1,449,442.45 | 12,404,585.18 |
1/23/24 | 0.061 | 0.063 | 0.057 | 0.061 | 2,290,699.1 | 12,167,366.51 |
1/22/24 | 0.066 | 0.067 | 0.061 | 0.061 | 1,891,998.52 | 12,232,585.62 |
1/21/24 | 0.065 | 0.068 | 0.065 | 0.066 | 1,575,628.28 | 13,262,808.48 |