Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
5/2/24 | 0.06 | 0.061 | 0.059 | 0.06 | 305,154.34 | 2,303,949.76 |
5/1/24 | 0.062 | 0.063 | 0.058 | 0.06 | 308,946.23 | 2,297,744.32 |
4/30/24 | 0.067 | 0.067 | 0.062 | 0.062 | 306,983.61 | 2,373,274.24 |
4/29/24 | 0.069 | 0.069 | 0.065 | 0.067 | 308,008.33 | 2,553,922.48 |
4/28/24 | 0.068 | 0.07 | 0.067 | 0.069 | 305,968.59 | 2,627,177.27 |
4/27/24 | 0.066 | 0.068 | 0.064 | 0.068 | 305,913.21 | 2,600,345.87 |
4/26/24 | 0.065 | 0.067 | 0.064 | 0.066 | 305,447.7 | 2,517,650.96 |
4/25/24 | 0.066 | 0.066 | 0.064 | 0.065 | 298,108.29 | 2,501,024.41 |
4/24/24 | 0.067 | 0.069 | 0.065 | 0.066 | 305,683.17 | 2,519,443.07 |
4/23/24 | 0.067 | 0.069 | 0.066 | 0.067 | 310,186.14 | 2,551,360.11 |
4/22/24 | 0.066 | 0.068 | 0.065 | 0.067 | 307,212.62 | 2,580,472.32 |
4/21/24 | 0.066 | 0.067 | 0.066 | 0.066 | 307,809.23 | 2,511,079.22 |
4/20/24 | 0.064 | 0.066 | 0.063 | 0.066 | 311,264.47 | 2,527,214.21 |
4/19/24 | 0.064 | 0.065 | 0.061 | 0.064 | 307,164 | 2,460,466.92 |
4/18/24 | 0.063 | 0.065 | 0.062 | 0.064 | 308,768.87 | 2,437,677.69 |
4/17/24 | 0.065 | 0.065 | 0.061 | 0.063 | 308,212.03 | 2,398,366.19 |
4/16/24 | 0.065 | 0.066 | 0.063 | 0.065 | 307,988.73 | 2,479,608.77 |
4/15/24 | 0.067 | 0.069 | 0.064 | 0.065 | 306,877.78 | 2,483,230.97 |
4/14/24 | 0.063 | 0.067 | 0.062 | 0.067 | 299,459.09 | 2,550,770.2 |
4/13/24 | 0.069 | 0.071 | 0.061 | 0.063 | 309,935.49 | 2,416,827.59 |
4/12/24 | 0.077 | 0.078 | 0.069 | 0.069 | 286,037.36 | 2,659,319.82 |
4/11/24 | 0.073 | 0.077 | 0.072 | 0.077 | 327,086.41 | 2,941,871.27 |
4/10/24 | 0.071 | 0.073 | 0.07 | 0.073 | 296,537.27 | 2,782,140.85 |
4/9/24 | 0.076 | 0.077 | 0.07 | 0.071 | 295,429.63 | 2,685,810.15 |
4/8/24 | 0.073 | 0.078 | 0.073 | 0.076 | 294,348.71 | 2,880,821.49 |
4/7/24 | 0.073 | 0.075 | 0.072 | 0.073 | 294,586.66 | 2,800,531.8 |
4/6/24 | 0.072 | 0.074 | 0.071 | 0.073 | 303,076.67 | 2,779,591.23 |
4/5/24 | 0.073 | 0.073 | 0.07 | 0.072 | 307,114.35 | 2,737,632.66 |
4/4/24 | 0.073 | 0.075 | 0.072 | 0.073 | 302,247.38 | 2,788,180.7 |
4/3/24 | 0.071 | 0.074 | 0.07 | 0.073 | 302,368.95 | 2,801,007.63 |
4/2/24 | 0.076 | 0.077 | 0.071 | 0.071 | 300,059.74 | 2,712,872.97 |
4/1/24 | 0.08 | 0.081 | 0.075 | 0.076 | 307,043.13 | 2,904,916.36 |
3/31/24 | 0.077 | 0.08 | 0.077 | 0.08 | 306,080.32 | 3,049,428.53 |
3/30/24 | 0.076 | 0.079 | 0.076 | 0.077 | 309,065.96 | 2,958,893.4 |
3/29/24 | 0.079 | 0.08 | 0.076 | 0.076 | 311,350.38 | 2,921,282.4 |
3/28/24 | 0.079 | 0.081 | 0.078 | 0.079 | 300,477.5 | 3,037,994 |
3/27/24 | 0.08 | 0.081 | 0.078 | 0.079 | 293,336.58 | 3,019,865.09 |
3/26/24 | 0.08 | 0.083 | 0.079 | 0.08 | 298,326.31 | 3,084,405.61 |
3/25/24 | 0.076 | 0.082 | 0.076 | 0.08 | 296,545.07 | 3,069,630.5 |
3/24/24 | 0.076 | 0.077 | 0.075 | 0.076 | 288,578.29 | 2,928,402.78 |
3/23/24 | 0.074 | 0.077 | 0.073 | 0.076 | 292,077.35 | 2,893,836.21 |
3/22/24 | 0.079 | 0.08 | 0.073 | 0.074 | 292,671.23 | 2,847,681.61 |
3/21/24 | 0.079 | 0.082 | 0.077 | 0.079 | 293,388.57 | 3,021,657.85 |
3/20/24 | 0.072 | 0.079 | 0.07 | 0.079 | 287,461.18 | 3,019,446.19 |
3/19/24 | 0.08 | 0.08 | 0.072 | 0.072 | 281,023.65 | 2,781,656.19 |
3/18/24 | 0.083 | 0.083 | 0.079 | 0.08 | 303,798.53 | 3,062,894.24 |
3/17/24 | 0.083 | 0.084 | 0.079 | 0.083 | 316,630.28 | 3,179,834.26 |
3/16/24 | 0.087 | 0.088 | 0.082 | 0.083 | 309,617.87 | 3,177,349.06 |
3/15/24 | 0.09 | 0.092 | 0.085 | 0.087 | 312,701.92 | 3,354,392.73 |
3/14/24 | 0.094 | 0.095 | 0.089 | 0.09 | 303,217.66 | 3,482,068.99 |
3/13/24 | 0.094 | 0.097 | 0.093 | 0.094 | 297,970.07 | 3,613,866.78 |
3/12/24 | 0.097 | 0.097 | 0.091 | 0.094 | 298,067.84 | 3,611,652.81 |
3/11/24 | 0.09 | 0.097 | 0.089 | 0.097 | 299,549.66 | 3,744,062.33 |
3/10/24 | 0.092 | 0.094 | 0.09 | 0.09 | 304,576.27 | 3,453,832.42 |
3/9/24 | 0.093 | 0.095 | 0.091 | 0.092 | 307,654.97 | 3,561,807.15 |
3/8/24 | 0.094 | 0.097 | 0.093 | 0.093 | 303,015.18 | 3,580,616.23 |
3/7/24 | 0.092 | 0.096 | 0.09 | 0.094 | 302,960.08 | 3,630,340.35 |
3/6/24 | 0.085 | 0.093 | 0.084 | 0.092 | 300,281.71 | 3,564,864.34 |
3/5/24 | 0.088 | 0.092 | 0.08 | 0.085 | 305,855.07 | 3,284,301.2 |
3/4/24 | 0.085 | 0.088 | 0.084 | 0.088 | 313,609.43 | 3,417,738.66 |
3/3/24 | 0.084 | 0.086 | 0.082 | 0.085 | 302,444.29 | 3,305,614.43 |
3/2/24 | 0.084 | 0.085 | 0.083 | 0.084 | 301,202.52 | 3,248,297.92 |
3/1/24 | 0.081 | 0.084 | 0.081 | 0.084 | 307,144.43 | 3,255,478.29 |
2/29/24 | 0.089 | 0.092 | 0.081 | 0.081 | 333,126.29 | 3,142,283.84 |
2/28/24 | 0.086 | 0.091 | 0.085 | 0.089 | 298,349.65 | 3,444,128.64 |
2/27/24 | 0.083 | 0.087 | 0.083 | 0.086 | 291,156.47 | 3,343,908.54 |
2/26/24 | 0.082 | 0.084 | 0.08 | 0.083 | 291,993.09 | 3,244,283.06 |
2/25/24 | 0.078 | 0.082 | 0.078 | 0.082 | 300,300.77 | 3,190,678.05 |
2/24/24 | 0.077 | 0.078 | 0.077 | 0.078 | 290,383.29 | 3,035,531.84 |
2/23/24 | 0.078 | 0.078 | 0.077 | 0.077 | 295,556.05 | 3,012,125.18 |
2/22/24 | 0.077 | 0.079 | 0.077 | 0.078 | 277,096.16 | 3,028,041.98 |
2/21/24 | 0.079 | 0.079 | 0.076 | 0.077 | 289,122.47 | 3,006,731.22 |
2/20/24 | 0.079 | 0.08 | 0.076 | 0.079 | 305,701.5 | 3,063,038.88 |
2/19/24 | 0.076 | 0.08 | 0.076 | 0.079 | 293,719.03 | 3,078,377.87 |
2/18/24 | 0.074 | 0.076 | 0.073 | 0.076 | 291,959.36 | 2,941,698.97 |
2/17/24 | 0.072 | 0.074 | 0.071 | 0.074 | 290,156.22 | 2,875,144.27 |
2/16/24 | 0.074 | 0.074 | 0.072 | 0.072 | 283,330.54 | 2,802,784.21 |
2/15/24 | 0.073 | 0.075 | 0.073 | 0.074 | 290,524.7 | 2,869,513.25 |
2/14/24 | 0.074 | 0.078 | 0.072 | 0.073 | 320,610.85 | 2,845,005.51 |
2/13/24 | 0.074 | 0.076 | 0.074 | 0.074 | 308,239.42 | 2,897,024.33 |
2/12/24 | 0.07 | 0.075 | 0.07 | 0.074 | 297,765.05 | 2,906,019.92 |
2/11/24 | 0.07 | 0.072 | 0.07 | 0.07 | 281,423.33 | 2,746,230.89 |
2/10/24 | 0.07 | 0.071 | 0.07 | 0.07 | 278,012.17 | 2,749,987.58 |
2/9/24 | 0.068 | 0.071 | 0.068 | 0.07 | 284,095.49 | 2,746,334.79 |
2/8/24 | 0.068 | 0.069 | 0.067 | 0.068 | 291,653.18 | 2,663,121.1 |
2/7/24 | 0.066 | 0.068 | 0.066 | 0.068 | 300,330.98 | 2,668,829.53 |
2/6/24 | 0.063 | 0.066 | 0.063 | 0.066 | 306,084.69 | 2,571,456.35 |
2/5/24 | 0.065 | 0.067 | 0.063 | 0.063 | 296,484.65 | 2,475,264.22 |
2/4/24 | 0.065 | 0.066 | 0.065 | 0.065 | 283,256.48 | 2,536,433.91 |
2/3/24 | 0.065 | 0.067 | 0.064 | 0.065 | 290,665.76 | 2,552,645.61 |