Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
4/17/24 | 0.006 | 0.006 | 0.005 | 0.005 | 85,087.72 | 3,944,441.41 |
4/16/24 | 0.005 | 0.006 | 0.005 | 0.006 | 43,749.24 | 4,388,735.7 |
4/15/24 | 0.006 | 0.009 | 0.005 | 0.005 | 84,751.88 | 4,166,690.44 |
4/14/24 | 0.008 | 0.012 | 0.004 | 0.006 | 138,047.05 | 4,507,394.99 |
4/13/24 | 0.01 | 0.017 | 0.007 | 0.008 | 188,593.1 | 5,929,099.83 |
4/12/24 | 0.013 | 0.013 | 0.01 | 0.01 | 332,245.89 | 7,830,066.42 |
4/11/24 | 0.013 | 0.013 | 0.012 | 0.013 | 106,786.98 | 9,556,355.13 |
4/10/24 | 0.011 | 0.013 | 0.01 | 0.013 | 252,596.36 | 9,645,669.83 |
4/9/24 | 0.011 | 0.011 | 0.011 | 0.011 | 23,901.02 | 8,335,659.51 |
4/8/24 | 0.012 | 0.012 | 0.011 | 0.011 | 198,864.46 | 8,414,843.52 |
4/7/24 | 0.01 | 0.012 | 0.01 | 0.012 | 839,982.15 | 8,926,794.75 |
4/6/24 | 0.009 | 0.01 | 0.009 | 0.01 | 553,999.11 | 7,820,082.31 |
4/5/24 | 0.011 | 0.018 | 0.009 | 0.009 | 252,579.47 | 7,057,738.31 |
4/4/24 | 0.011 | 0.018 | 0.008 | 0.011 | 366,636.09 | 8,477,821.61 |
4/3/24 | 0.018 | 0.018 | 0.006 | 0.011 | 115,533.63 | 8,394,779.57 |
4/2/24 | 0.022 | 0.022 | 0.016 | 0.018 | 478,981.46 | 13,523,375.13 |
4/1/24 | 0.021 | 0.022 | 0.021 | 0.022 | 995,694.72 | 16,562,911.59 |
3/31/24 | 0.021 | 0.021 | 0.021 | 0.021 | 247,697.93 | 16,174,802.76 |
3/30/24 | 0.025 | 0.025 | 0.02 | 0.021 | 1,074,642.62 | 15,678,089.62 |
3/29/24 | 0.019 | 0.037 | 0.019 | 0.025 | 1,536,583.62 | 19,063,799.93 |
3/28/24 | 0.018 | 0.024 | 0.018 | 0.019 | 3,303,628.24 | 14,882,582.49 |
3/27/24 | 0.025 | 0.027 | 0.018 | 0.018 | 1,254,618.23 | 13,661,018.01 |
3/26/24 | 0.023 | 0.028 | 0.021 | 0.025 | 25,294.72 | 19,440,215.47 |
3/25/24 | 0.026 | 0.026 | 0.021 | 0.023 | 56,491.45 | 17,346,440.31 |
3/24/24 | 0.025 | 0.026 | 0.025 | 0.026 | 47,529.42 | 19,567,338.8 |
3/23/24 | 0.029 | 0.03 | 0.024 | 0.025 | 55,187.19 | 18,767,526.3 |
3/22/24 | 0.032 | 0.032 | 0.029 | 0.029 | 108,823.86 | 22,298,175.35 |
3/21/24 | 0.035 | 0.036 | 0.031 | 0.032 | 177,635.54 | 24,638,231.93 |
3/20/24 | 0.037 | 0.037 | 0.035 | 0.035 | 274,316.98 | 26,843,130.08 |
3/19/24 | 0.038 | 0.039 | 0.034 | 0.037 | 371,642.41 | 28,339,052.62 |
3/18/24 | 0.056 | 0.056 | 0.038 | 0.038 | 1,581,128.78 | 28,719,407.01 |
3/17/24 | 0.056 | 0.056 | 0.055 | 0.056 | 3,368,677.21 | 42,744,913.41 |
3/16/24 | 0.062 | 0.064 | 0.056 | 0.056 | 2,393,244.46 | 42,677,157.54 |
3/15/24 | 0.062 | 0.065 | 0.062 | 0.062 | 9,444,132.37 | 47,426,428.67 |
3/14/24 | 0.052 | 0.065 | 0.051 | 0.062 | 833,879.14 | 47,657,139.69 |
3/13/24 | 0.053 | 0.054 | 0.052 | 0.052 | 1,126,428.75 | 39,363,965.12 |
3/12/24 | 0.04 | 0.053 | 0.037 | 0.053 | 1,314,402.37 | 40,499,010.67 |
3/11/24 | 0.04 | 0.041 | 0.039 | 0.04 | 348,196.06 | 30,592,298.2 |
3/10/24 | 0.043 | 0.045 | 0.04 | 0.04 | 1,096,341.89 | 30,530,675.13 |
3/9/24 | 0.041 | 0.045 | 0.041 | 0.043 | 483,316.51 | 33,234,234.24 |
3/8/24 | 0.042 | 0.043 | 0.038 | 0.041 | 2,461,617.63 | 31,412,896.19 |
3/7/24 | 0.039 | 0.043 | 0.038 | 0.042 | 850,390.33 | 32,373,556 |
3/6/24 | 0.04 | 0.041 | 0.038 | 0.039 | 758,908.2 | 29,677,410.68 |
3/5/24 | 0.037 | 0.041 | 0.037 | 0.04 | 1,591,100.16 | 30,625,108.35 |
3/4/24 | 0.038 | 0.042 | 0.035 | 0.037 | 405,361.13 | 28,383,247.2 |
3/3/24 | 0.036 | 0.038 | 0.036 | 0.038 | 545,695.15 | 28,824,047.36 |
3/2/24 | 0.032 | 0.038 | 0.032 | 0.036 | 883,654.48 | 27,372,951.19 |
3/1/24 | 0.03 | 0.034 | 0.03 | 0.032 | 423,367.41 | 24,804,296.54 |
2/29/24 | 0.028 | 0.033 | 0.028 | 0.03 | 1,014,529.77 | 23,165,345.7 |
2/28/24 | 0.033 | 0.033 | 0.027 | 0.028 | 716,491.09 | 21,512,882.44 |
2/27/24 | 0.035 | 0.036 | 0.032 | 0.033 | 738,093.89 | 24,860,258.86 |
2/26/24 | 0.034 | 0.035 | 0.034 | 0.035 | 1,139,830.29 | 26,418,643.78 |
2/25/24 | 0.035 | 0.035 | 0.034 | 0.034 | 404,070.05 | 26,128,614.98 |
2/24/24 | 0.034 | 0.035 | 0.034 | 0.035 | 1,440,739.62 | 26,771,352.51 |
2/23/24 | 0.034 | 0.043 | 0.034 | 0.034 | 916,789.27 | 26,194,810.42 |
2/22/24 | 0.035 | 0.035 | 0.034 | 0.034 | 786,485.45 | 25,711,270.16 |
2/21/24 | 0.035 | 0.036 | 0.034 | 0.035 | 957,314.22 | 26,621,175.79 |
2/20/24 | 0.04 | 0.041 | 0.035 | 0.035 | 961,704.95 | 26,456,399.34 |
2/19/24 | 0.051 | 0.052 | 0.04 | 0.04 | 3,618,187.84 | 30,651,012.36 |
2/18/24 | 0.05 | 0.051 | 0.05 | 0.051 | 9,476,791.74 | 38,766,331.14 |
2/17/24 | 0.05 | 0.053 | 0.05 | 0.05 | 805,752.48 | 38,394,194.86 |
2/16/24 | 0.051 | 0.051 | 0.05 | 0.05 | 860,188.07 | 38,285,228.18 |
2/15/24 | 0.054 | 0.054 | 0.051 | 0.051 | 699,488.37 | 39,129,558.35 |
2/14/24 | 0.049 | 0.054 | 0.047 | 0.054 | 362,871.06 | 41,518,481.89 |
2/13/24 | 0.045 | 0.05 | 0.044 | 0.049 | 508,840.52 | 37,178,525.72 |
2/12/24 | 0.044 | 0.045 | 0.044 | 0.045 | 452,857.79 | 34,170,367.6 |
2/11/24 | 0.044 | 0.044 | 0.043 | 0.044 | 276,984.46 | 33,562,942.22 |
2/10/24 | 0.039 | 0.046 | 0.039 | 0.044 | 336,225.34 | 33,284,590.51 |
2/9/24 | 0.038 | 0.039 | 0.038 | 0.039 | 436,198.06 | 30,053,890.85 |
2/8/24 | 0.038 | 0.038 | 0.038 | 0.038 | 372,355.27 | 29,069,879.33 |
2/7/24 | 0.038 | 0.038 | 0.038 | 0.038 | 468,175.59 | 29,064,507.55 |
2/6/24 | 0.039 | 0.039 | 0.038 | 0.038 | 330,139.33 | 29,341,506.69 |
2/5/24 | 0.041 | 0.041 | 0.039 | 0.039 | 210,257.85 | 30,070,533.64 |
2/4/24 | 0.043 | 0.043 | 0.041 | 0.041 | 184,111.27 | 31,356,031.68 |
2/3/24 | 0.043 | 0.044 | 0.043 | 0.043 | 163,430.26 | 32,922,051.13 |
2/2/24 | 0.044 | 0.044 | 0.043 | 0.043 | 231,822.15 | 32,819,853.23 |
2/1/24 | 0.043 | 0.044 | 0.043 | 0.044 | 263,197.21 | 33,255,756.75 |
1/31/24 | 0.044 | 0.044 | 0.043 | 0.043 | 238,671.03 | 33,052,147.33 |
1/30/24 | 0.044 | 0.044 | 0.043 | 0.044 | 175,759.6 | 33,326,761.33 |
1/29/24 | 0.044 | 0.044 | 0.043 | 0.044 | 86,120.79 | 33,425,867.81 |
1/28/24 | 0.044 | 0.044 | 0.044 | 0.044 | 96,343.53 | 33,347,565.94 |
1/27/24 | 0.044 | 0.044 | 0.044 | 0.044 | 65,928.77 | 33,511,899.29 |
1/26/24 | 0.043 | 0.044 | 0.043 | 0.044 | 97,994.06 | 33,318,916.23 |
1/25/24 | 0.045 | 0.045 | 0.043 | 0.043 | 78,837.58 | 32,589,304.54 |
1/24/24 | 0.044 | 0.045 | 0.044 | 0.045 | 125,636 | 34,017,481.75 |
1/23/24 | 0.045 | 0.045 | 0.044 | 0.044 | 225,372.14 | 33,367,763.32 |
1/22/24 | 0.045 | 0.045 | 0.044 | 0.045 | 161,674.54 | 34,440,887.44 |
1/21/24 | 0.046 | 0.046 | 0.045 | 0.045 | 56,089.96 | 34,052,590.08 |
1/20/24 | 0.045 | 0.046 | 0.045 | 0.046 | 58,161.64 | 34,948,864.58 |
1/19/24 | 0.045 | 0.046 | 0.044 | 0.045 | 153,426.66 | 34,304,915.67 |