Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
4/26/24 | 0.07 | 0.07 | 0.068 | 0.069 | 7,268,279.6 | 236,077,217.96 |
4/25/24 | 0.072 | 0.072 | 0.068 | 0.07 | 9,600,134.41 | 241,699,078.66 |
4/24/24 | 0.076 | 0.079 | 0.071 | 0.072 | 14,863,224.28 | 246,035,522.5 |
4/23/24 | 0.074 | 0.076 | 0.073 | 0.076 | 9,314,434.57 | 259,976,757.94 |
4/22/24 | 0.073 | 0.075 | 0.072 | 0.074 | 11,629,121.87 | 255,487,306.24 |
4/21/24 | 0.072 | 0.077 | 0.07 | 0.073 | 41,439,624.55 | 250,421,480.47 |
4/20/24 | 0.067 | 0.072 | 0.066 | 0.072 | 7,702,044.41 | 245,958,251.39 |
4/19/24 | 0.066 | 0.069 | 0.06 | 0.067 | 12,863,975.86 | 229,012,731.99 |
4/18/24 | 0.064 | 0.066 | 0.062 | 0.066 | 9,110,040.29 | 225,260,651.91 |
4/17/24 | 0.066 | 0.067 | 0.062 | 0.064 | 9,084,862.83 | 218,451,713.95 |
4/16/24 | 0.066 | 0.067 | 0.063 | 0.066 | 10,076,941.01 | 228,007,684.98 |
4/15/24 | 0.069 | 0.072 | 0.064 | 0.066 | 15,686,922.66 | 227,624,861.12 |
4/14/24 | 0.065 | 0.069 | 0.061 | 0.069 | 21,498,203.8 | 235,534,678.98 |
4/13/24 | 0.075 | 0.076 | 0.057 | 0.065 | 23,305,234.52 | 222,598,264.67 |
4/12/24 | 0.086 | 0.091 | 0.068 | 0.075 | 41,121,337.38 | 258,120,611.77 |
4/11/24 | 0.088 | 0.089 | 0.085 | 0.086 | 9,501,719.71 | 296,139,515.27 |
4/10/24 | 0.088 | 0.089 | 0.083 | 0.088 | 15,606,139.56 | 300,425,060.81 |
4/9/24 | 0.091 | 0.095 | 0.087 | 0.088 | 21,174,167.88 | 302,144,540.43 |
4/8/24 | 0.086 | 0.092 | 0.084 | 0.091 | 18,526,856.12 | 312,563,851.58 |
4/7/24 | 0.085 | 0.088 | 0.085 | 0.086 | 8,273,097.33 | 295,909,976.06 |
4/6/24 | 0.083 | 0.086 | 0.083 | 0.085 | 7,079,146.07 | 291,269,428.77 |
4/5/24 | 0.086 | 0.086 | 0.081 | 0.083 | 11,367,226.39 | 285,933,567.69 |
4/4/24 | 0.082 | 0.087 | 0.08 | 0.086 | 14,070,190.64 | 295,813,770.36 |
4/3/24 | 0.083 | 0.089 | 0.08 | 0.082 | 14,898,557.44 | 281,806,076.54 |
4/2/24 | 0.093 | 0.093 | 0.082 | 0.083 | 20,580,297.77 | 284,843,469.17 |
4/1/24 | 0.1 | 0.1 | 0.089 | 0.093 | 22,601,014.46 | 318,441,183.18 |
3/31/24 | 0.097 | 0.102 | 0.096 | 0.1 | 11,292,874.98 | 343,284,769.55 |
3/30/24 | 0.102 | 0.102 | 0.096 | 0.097 | 16,593,509.38 | 331,156,041.79 |
3/29/24 | 0.099 | 0.103 | 0.096 | 0.102 | 20,673,203.04 | 350,129,907.17 |
3/28/24 | 0.099 | 0.103 | 0.096 | 0.099 | 23,330,129 | 340,696,860.28 |
3/27/24 | 0.106 | 0.107 | 0.098 | 0.099 | 54,673,383.94 | 340,186,243.88 |
3/26/24 | 0.099 | 0.123 | 0.097 | 0.106 | 291,788,191.94 | 364,637,139.92 |
3/25/24 | 0.089 | 0.101 | 0.089 | 0.099 | 53,468,258.02 | 339,374,768.7 |
3/24/24 | 0.09 | 0.092 | 0.085 | 0.089 | 14,390,886.86 | 306,305,052.55 |
3/23/24 | 0.085 | 0.093 | 0.083 | 0.09 | 22,276,350.47 | 308,994,495.42 |
3/22/24 | 0.086 | 0.091 | 0.081 | 0.085 | 17,569,843.41 | 290,637,995.01 |
3/21/24 | 0.083 | 0.092 | 0.081 | 0.086 | 23,800,367.72 | 295,716,562.91 |
3/20/24 | 0.074 | 0.087 | 0.071 | 0.083 | 20,708,537.32 | 282,717,588.56 |
3/19/24 | 0.079 | 0.082 | 0.07 | 0.074 | 28,725,888.36 | 253,284,383.85 |
3/18/24 | 0.082 | 0.085 | 0.077 | 0.079 | 19,862,661 | 270,113,490.41 |
3/17/24 | 0.079 | 0.084 | 0.074 | 0.082 | 18,492,596.13 | 280,642,820.63 |
3/16/24 | 0.088 | 0.092 | 0.078 | 0.079 | 20,673,934.77 | 270,407,701.17 |
3/15/24 | 0.101 | 0.102 | 0.082 | 0.088 | 40,574,927.07 | 301,306,546.34 |
3/14/24 | 0.104 | 0.109 | 0.089 | 0.101 | 52,035,584.93 | 346,960,204.12 |
3/13/24 | 0.097 | 0.105 | 0.096 | 0.104 | 30,752,720.54 | 356,130,190.24 |
3/12/24 | 0.096 | 0.105 | 0.089 | 0.097 | 48,523,578.89 | 333,453,749.45 |
3/11/24 | 0.094 | 0.101 | 0.088 | 0.096 | 41,757,104.5 | 329,399,308.25 |
3/10/24 | 0.097 | 0.099 | 0.091 | 0.094 | 48,848,847.24 | 320,324,523.88 |
3/9/24 | 0.088 | 0.097 | 0.086 | 0.097 | 74,362,906.58 | 332,407,206.37 |
3/8/24 | 0.086 | 0.09 | 0.082 | 0.088 | 37,274,995.17 | 299,560,575.4 |
3/7/24 | 0.081 | 0.089 | 0.081 | 0.086 | 40,023,557.89 | 294,007,130.41 |
3/6/24 | 0.077 | 0.083 | 0.074 | 0.081 | 32,447,349.08 | 276,366,168.7 |
3/5/24 | 0.084 | 0.09 | 0.072 | 0.077 | 65,903,774.26 | 262,201,626.95 |
3/4/24 | 0.082 | 0.087 | 0.081 | 0.084 | 36,677,304.62 | 286,808,057.53 |
3/3/24 | 0.084 | 0.085 | 0.077 | 0.082 | 45,045,829.97 | 278,682,591.62 |
3/2/24 | 0.089 | 0.089 | 0.083 | 0.084 | 45,215,005.68 | 288,074,352.66 |
3/1/24 | 0.094 | 0.106 | 0.084 | 0.089 | 144,930,370.95 | 304,107,294.3 |
2/29/24 | 0.08 | 0.1 | 0.078 | 0.094 | 144,584,863.97 | 322,433,602.29 |
2/28/24 | 0.07 | 0.082 | 0.069 | 0.08 | 136,485,379.17 | 274,770,913.94 |
2/27/24 | 0.066 | 0.071 | 0.066 | 0.07 | 20,904,887.68 | 238,104,295.3 |
2/26/24 | 0.063 | 0.067 | 0.062 | 0.066 | 25,223,005.87 | 226,936,450.76 |
2/25/24 | 0.063 | 0.064 | 0.062 | 0.063 | 5,670,563.66 | 214,768,159 |
2/24/24 | 0.065 | 0.065 | 0.062 | 0.063 | 7,631,987.26 | 215,119,288.95 |
2/23/24 | 0.064 | 0.066 | 0.061 | 0.065 | 10,646,341.31 | 221,001,410.24 |
2/22/24 | 0.064 | 0.064 | 0.061 | 0.064 | 7,462,250.08 | 217,562,514.66 |
2/21/24 | 0.064 | 0.066 | 0.06 | 0.064 | 10,417,333.33 | 219,081,579.62 |
2/20/24 | 0.062 | 0.065 | 0.06 | 0.064 | 11,603,077.13 | 219,565,202.38 |
2/19/24 | 0.06 | 0.063 | 0.06 | 0.062 | 10,967,892.61 | 212,220,983.39 |
2/18/24 | 0.061 | 0.061 | 0.059 | 0.06 | 5,046,704.34 | 205,418,262.13 |
2/17/24 | 0.06 | 0.061 | 0.058 | 0.061 | 6,244,071.7 | 206,802,083 |
2/16/24 | 0.059 | 0.062 | 0.058 | 0.06 | 10,233,228.56 | 203,005,577.46 |
2/15/24 | 0.059 | 0.06 | 0.058 | 0.059 | 7,852,103.83 | 201,387,536.59 |
2/14/24 | 0.058 | 0.059 | 0.057 | 0.059 | 4,321,122.39 | 199,793,695.77 |
2/13/24 | 0.059 | 0.059 | 0.056 | 0.058 | 5,123,771.36 | 196,760,800.13 |
2/12/24 | 0.057 | 0.059 | 0.056 | 0.059 | 4,883,690.42 | 199,460,194.91 |
2/11/24 | 0.057 | 0.058 | 0.057 | 0.057 | 4,710,747.5 | 195,001,873.86 |
2/10/24 | 0.057 | 0.058 | 0.056 | 0.057 | 4,080,393.8 | 194,235,648.22 |
2/9/24 | 0.055 | 0.057 | 0.055 | 0.057 | 5,072,171.78 | 194,284,500.84 |
2/8/24 | 0.055 | 0.055 | 0.054 | 0.055 | 3,890,005.82 | 186,990,703.95 |
2/7/24 | 0.054 | 0.055 | 0.053 | 0.055 | 4,436,178.48 | 186,245,123.78 |
2/6/24 | 0.054 | 0.055 | 0.054 | 0.054 | 3,295,561.22 | 184,783,725.17 |
2/5/24 | 0.054 | 0.055 | 0.053 | 0.054 | 3,576,002.38 | 183,884,324.18 |
2/4/24 | 0.055 | 0.055 | 0.054 | 0.054 | 3,413,720.97 | 183,166,939.7 |
2/3/24 | 0.056 | 0.056 | 0.055 | 0.055 | 3,648,775.76 | 187,565,657.85 |
2/2/24 | 0.056 | 0.056 | 0.055 | 0.056 | 4,706,316.52 | 190,328,087.71 |
2/1/24 | 0.056 | 0.056 | 0.054 | 0.056 | 9,512,009.34 | 189,110,097.51 |
1/31/24 | 0.057 | 0.057 | 0.055 | 0.056 | 6,092,263.87 | 190,630,168.51 |
1/30/24 | 0.058 | 0.059 | 0.057 | 0.057 | 5,936,967.4 | 194,253,832.82 |
1/29/24 | 0.057 | 0.059 | 0.057 | 0.058 | 4,417,490.18 | 199,052,742.25 |
1/28/24 | 0.058 | 0.059 | 0.057 | 0.057 | 5,078,162.34 | 194,222,670.63 |