Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
4/24/24 | 0.085 | 0.089 | 0.076 | 0.077 | 12,314,823.62 | 16,301,364.24 |
4/23/24 | 0.083 | 0.086 | 0.083 | 0.085 | 5,127,164.39 | 17,955,223.34 |
4/22/24 | 0.082 | 0.085 | 0.082 | 0.083 | 7,311,676.78 | 17,559,287.33 |
4/21/24 | 0.081 | 0.084 | 0.08 | 0.082 | 7,743,481.93 | 17,324,121.73 |
4/20/24 | 0.076 | 0.086 | 0.076 | 0.081 | 9,840,253.48 | 17,139,414.22 |
4/19/24 | 0.075 | 0.078 | 0.071 | 0.076 | 5,199,986.31 | 16,078,799.77 |
4/18/24 | 0.073 | 0.076 | 0.072 | 0.075 | 4,822,544.65 | 15,842,243.83 |
4/17/24 | 0.075 | 0.076 | 0.07 | 0.073 | 5,457,821.01 | 15,302,177.56 |
4/16/24 | 0.072 | 0.078 | 0.07 | 0.075 | 10,175,856.97 | 15,818,130.13 |
4/15/24 | 0.076 | 0.079 | 0.07 | 0.072 | 9,409,074.6 | 15,262,525.72 |
4/14/24 | 0.072 | 0.078 | 0.069 | 0.076 | 18,005,469.76 | 16,026,381.04 |
4/13/24 | 0.085 | 0.088 | 0.065 | 0.073 | 24,823,499.6 | 15,286,618.13 |
4/12/24 | 0.106 | 0.108 | 0.078 | 0.085 | 14,915,943.89 | 17,864,876.09 |
4/11/24 | 0.106 | 0.114 | 0.104 | 0.106 | 12,340,420.83 | 22,400,857.72 |
4/10/24 | 0.107 | 0.107 | 0.101 | 0.106 | 8,533,261.35 | 22,382,650.16 |
4/9/24 | 0.116 | 0.117 | 0.107 | 0.107 | 9,252,218.52 | 22,558,785.65 |
4/8/24 | 0.116 | 0.121 | 0.115 | 0.116 | 8,964,806.25 | 24,375,433.75 |
4/7/24 | 0.114 | 0.117 | 0.113 | 0.116 | 5,618,452.73 | 24,381,395.54 |
4/6/24 | 0.112 | 0.115 | 0.111 | 0.114 | 4,536,678.45 | 23,931,638.18 |
4/5/24 | 0.11 | 0.117 | 0.109 | 0.112 | 12,052,283.99 | 23,578,752.74 |
4/4/24 | 0.109 | 0.113 | 0.107 | 0.11 | 6,883,327.47 | 23,250,965.62 |
4/3/24 | 0.109 | 0.114 | 0.107 | 0.109 | 9,446,902.4 | 22,933,158.02 |
4/2/24 | 0.115 | 0.116 | 0.107 | 0.109 | 10,541,506.88 | 23,034,346.98 |
4/1/24 | 0.125 | 0.125 | 0.113 | 0.115 | 12,728,760.29 | 24,221,509.34 |
3/31/24 | 0.134 | 0.134 | 0.124 | 0.125 | 21,824,302.78 | 26,354,189.04 |
3/30/24 | 0.119 | 0.143 | 0.118 | 0.134 | 32,487,998.34 | 28,277,311 |
3/29/24 | 0.123 | 0.123 | 0.117 | 0.119 | 7,485,109.96 | 25,000,147.06 |
3/28/24 | 0.12 | 0.126 | 0.119 | 0.123 | 11,392,905.07 | 25,843,137.48 |
3/27/24 | 0.122 | 0.126 | 0.118 | 0.12 | 10,451,767.31 | 25,275,768.48 |
3/26/24 | 0.121 | 0.126 | 0.12 | 0.122 | 7,767,837.34 | 25,719,767.84 |
3/25/24 | 0.119 | 0.124 | 0.117 | 0.121 | 8,658,817.89 | 25,575,487.46 |
3/24/24 | 0.115 | 0.121 | 0.115 | 0.119 | 6,510,507.93 | 25,124,782.73 |
3/23/24 | 0.113 | 0.124 | 0.113 | 0.115 | 11,605,403.16 | 24,281,262.04 |
3/22/24 | 0.114 | 0.117 | 0.109 | 0.112 | 7,254,199.25 | 23,654,675.97 |
3/21/24 | 0.114 | 0.118 | 0.111 | 0.114 | 7,769,722.67 | 23,974,075.97 |
3/20/24 | 0.11 | 0.115 | 0.105 | 0.114 | 9,703,694.36 | 24,069,886.03 |
3/19/24 | 0.116 | 0.117 | 0.107 | 0.11 | 8,908,298.56 | 23,067,536.14 |
3/18/24 | 0.128 | 0.13 | 0.114 | 0.116 | 7,600,270.62 | 24,366,059.88 |
3/17/24 | 0.125 | 0.13 | 0.12 | 0.128 | 7,941,381.6 | 27,035,252.71 |
3/16/24 | 0.137 | 0.142 | 0.122 | 0.125 | 7,506,277.42 | 26,394,314.93 |
3/15/24 | 0.146 | 0.15 | 0.13 | 0.137 | 10,397,919.91 | 28,742,389.41 |
3/14/24 | 0.155 | 0.159 | 0.138 | 0.146 | 11,618,277.76 | 30,684,378.88 |
3/13/24 | 0.146 | 0.165 | 0.144 | 0.155 | 19,213,340.6 | 32,555,614.75 |
3/12/24 | 0.142 | 0.192 | 0.136 | 0.146 | 41,355,016.03 | 30,742,704.67 |
3/11/24 | 0.136 | 0.148 | 0.132 | 0.142 | 12,545,271.97 | 29,838,366.5 |
3/10/24 | 0.136 | 0.138 | 0.13 | 0.136 | 7,487,895.16 | 28,682,707.7 |
3/9/24 | 0.133 | 0.138 | 0.132 | 0.136 | 7,007,701.95 | 28,594,049.42 |
3/8/24 | 0.134 | 0.134 | 0.128 | 0.133 | 6,776,939.84 | 28,027,665.16 |
3/7/24 | 0.131 | 0.138 | 0.131 | 0.134 | 8,428,675.35 | 28,168,048.25 |
3/6/24 | 0.123 | 0.14 | 0.123 | 0.131 | 14,349,850.44 | 27,632,748.65 |
3/5/24 | 0.127 | 0.155 | 0.118 | 0.123 | 26,350,939.88 | 25,894,930.98 |
3/4/24 | 0.13 | 0.135 | 0.125 | 0.127 | 9,391,109.55 | 35,497,931.71 |
3/3/24 | 0.134 | 0.145 | 0.129 | 0.13 | 13,584,955.51 | 36,192,503.48 |
3/2/24 | 0.122 | 0.137 | 0.122 | 0.134 | 14,784,580.58 | 37,340,083.72 |
3/1/24 | 0.117 | 0.123 | 0.117 | 0.122 | 5,902,324.77 | 34,047,315.68 |
2/29/24 | 0.116 | 0.121 | 0.114 | 0.117 | 9,280,768 | 32,528,055.49 |
2/28/24 | 0.115 | 0.129 | 0.111 | 0.116 | 16,771,802.95 | 32,285,960.72 |
2/27/24 | 0.113 | 0.117 | 0.113 | 0.115 | 6,176,005.08 | 32,011,946.13 |
2/26/24 | 0.114 | 0.115 | 0.109 | 0.113 | 7,308,385.83 | 31,556,893.41 |
2/25/24 | 0.109 | 0.114 | 0.107 | 0.114 | 4,458,605.21 | 31,809,126.37 |
2/24/24 | 0.107 | 0.11 | 0.107 | 0.109 | 3,718,939.35 | 30,408,067.55 |
2/23/24 | 0.108 | 0.109 | 0.106 | 0.107 | 3,968,063.05 | 29,848,526.69 |
2/22/24 | 0.106 | 0.11 | 0.104 | 0.108 | 4,692,222.42 | 29,996,346.55 |
2/21/24 | 0.108 | 0.11 | 0.103 | 0.106 | 4,532,123.23 | 29,479,964.62 |
2/20/24 | 0.114 | 0.114 | 0.105 | 0.108 | 5,691,954.32 | 30,172,737.26 |
2/19/24 | 0.111 | 0.114 | 0.108 | 0.114 | 6,110,525.21 | 31,659,470.42 |
2/18/24 | 0.108 | 0.116 | 0.107 | 0.111 | 6,201,824.88 | 30,970,631.43 |
2/17/24 | 0.106 | 0.109 | 0.105 | 0.108 | 3,468,310.62 | 30,055,607.04 |
2/16/24 | 0.108 | 0.108 | 0.103 | 0.106 | 3,402,289.4 | 29,583,356.89 |
2/15/24 | 0.102 | 0.109 | 0.102 | 0.107 | 7,464,403 | 29,936,704.48 |
2/14/24 | 0.1 | 0.103 | 0.099 | 0.102 | 2,972,529.56 | 28,504,686.54 |
2/13/24 | 0.1 | 0.101 | 0.098 | 0.1 | 2,521,871.42 | 27,877,001.17 |
2/12/24 | 0.099 | 0.101 | 0.098 | 0.101 | 2,393,523.86 | 28,010,383.72 |
2/11/24 | 0.102 | 0.103 | 0.099 | 0.099 | 3,704,540.24 | 27,576,664.41 |
2/10/24 | 0.1 | 0.106 | 0.098 | 0.102 | 7,680,601.16 | 28,294,655.37 |
2/9/24 | 0.098 | 0.1 | 0.097 | 0.1 | 3,216,719.27 | 27,711,035.5 |
2/8/24 | 0.095 | 0.099 | 0.095 | 0.098 | 3,074,479.31 | 27,235,800.46 |
2/7/24 | 0.094 | 0.097 | 0.093 | 0.095 | 2,671,102.41 | 26,524,611.07 |
2/6/24 | 0.095 | 0.096 | 0.093 | 0.094 | 2,156,373.74 | 26,239,159.05 |
2/5/24 | 0.095 | 0.098 | 0.094 | 0.095 | 2,825,578.7 | 26,344,607.66 |
2/4/24 | 0.097 | 0.098 | 0.094 | 0.095 | 3,090,939.81 | 26,509,231 |
2/3/24 | 0.099 | 0.1 | 0.096 | 0.097 | 4,380,326.21 | 26,923,937.01 |
2/2/24 | 0.105 | 0.11 | 0.095 | 0.099 | 8,923,067.69 | 27,522,053.01 |
2/1/24 | 0.11 | 0.11 | 0.097 | 0.105 | 5,002,151.08 | 29,271,088.71 |
1/31/24 | 0.114 | 0.114 | 0.108 | 0.11 | 3,947,761.58 | 30,642,435.23 |
1/30/24 | 0.115 | 0.117 | 0.113 | 0.114 | 2,192,925.29 | 31,685,987.31 |
1/29/24 | 0.114 | 0.116 | 0.114 | 0.115 | 1,949,545.07 | 32,158,100.46 |
1/28/24 | 0.115 | 0.116 | 0.113 | 0.114 | 2,188,806.69 | 31,652,968.78 |
1/27/24 | 0.114 | 0.116 | 0.113 | 0.115 | 2,472,127.58 | 31,964,272.48 |
1/26/24 | 0.112 | 0.116 | 0.111 | 0.114 | 2,782,061.52 | 31,695,861.15 |