Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
4/25/24 | 0.085 | 0.085 | 0.082 | 0.082 | 476,751.62 | 28,535,082.61 |
4/24/24 | 0.087 | 0.089 | 0.084 | 0.085 | 509,270.73 | 29,712,976.84 |
4/23/24 | 0.089 | 0.091 | 0.087 | 0.087 | 811,568.86 | 30,463,586.69 |
4/22/24 | 0.088 | 0.091 | 0.087 | 0.089 | 535,381.71 | 30,788,477.62 |
4/21/24 | 0.088 | 0.092 | 0.087 | 0.088 | 611,552.03 | 30,208,166.03 |
4/20/24 | 0.084 | 0.089 | 0.083 | 0.088 | 708,355.33 | 30,390,129.3 |
4/19/24 | 0.084 | 0.089 | 0.082 | 0.084 | 797,837.91 | 28,716,290.23 |
4/18/24 | 0.083 | 0.088 | 0.082 | 0.084 | 846,289.7 | 28,953,689.53 |
4/17/24 | 0.093 | 0.093 | 0.083 | 0.083 | 1,047,521.38 | 28,414,739.15 |
4/16/24 | 0.093 | 0.099 | 0.086 | 0.093 | 2,481,591.14 | 31,796,565.54 |
4/15/24 | 0.091 | 0.104 | 0.089 | 0.093 | 1,905,512.58 | 31,987,435.78 |
4/14/24 | 0.09 | 0.092 | 0.087 | 0.091 | 749,304.87 | 31,349,284.75 |
4/13/24 | 0.099 | 0.102 | 0.088 | 0.09 | 816,580.19 | 30,987,216.29 |
4/12/24 | 0.112 | 0.114 | 0.099 | 0.099 | 1,141,703.13 | 33,916,385.53 |
4/11/24 | 0.113 | 0.115 | 0.11 | 0.112 | 610,252.95 | 38,271,762.65 |
4/10/24 | 0.115 | 0.118 | 0.11 | 0.113 | 520,020.54 | 38,576,353.7 |
4/9/24 | 0.116 | 0.122 | 0.111 | 0.115 | 1,104,804.82 | 39,462,869.66 |
4/8/24 | 0.112 | 0.121 | 0.111 | 0.116 | 826,583.63 | 39,562,023.32 |
4/7/24 | 0.113 | 0.118 | 0.112 | 0.112 | 475,936.06 | 38,486,970.82 |
4/6/24 | 0.111 | 0.115 | 0.11 | 0.113 | 479,599.62 | 38,662,175.28 |
4/5/24 | 0.122 | 0.124 | 0.11 | 0.111 | 666,588.94 | 37,825,607.63 |
4/4/24 | 0.113 | 0.13 | 0.112 | 0.122 | 1,336,322.4 | 41,541,411.68 |
4/3/24 | 0.113 | 0.122 | 0.111 | 0.113 | 635,566.68 | 38,451,922.05 |
4/2/24 | 0.123 | 0.127 | 0.112 | 0.113 | 886,775.92 | 38,598,981.17 |
4/1/24 | 0.135 | 0.136 | 0.122 | 0.123 | 931,860.38 | 41,927,764.83 |
3/31/24 | 0.132 | 0.137 | 0.13 | 0.135 | 755,826.03 | 46,165,164.06 |
3/30/24 | 0.128 | 0.135 | 0.127 | 0.132 | 690,846.05 | 45,039,092.63 |
3/29/24 | 0.142 | 0.143 | 0.126 | 0.128 | 1,197,668.94 | 43,703,089.84 |
3/28/24 | 0.135 | 0.153 | 0.129 | 0.142 | 3,691,989.97 | 48,590,060.72 |
3/27/24 | 0.13 | 0.141 | 0.126 | 0.135 | 3,299,234.22 | 46,179,474.99 |
3/26/24 | 0.127 | 0.144 | 0.126 | 0.13 | 2,362,632.27 | 44,352,312.91 |
3/25/24 | 0.125 | 0.132 | 0.124 | 0.127 | 895,064.66 | 43,430,857.84 |
3/24/24 | 0.13 | 0.133 | 0.121 | 0.125 | 705,143.02 | 42,564,661.91 |
3/23/24 | 0.117 | 0.138 | 0.116 | 0.13 | 2,189,724.55 | 44,231,079.7 |
3/22/24 | 0.121 | 0.131 | 0.115 | 0.117 | 744,523.87 | 39,735,550.46 |
3/21/24 | 0.118 | 0.132 | 0.116 | 0.121 | 1,578,032.04 | 41,180,213.02 |
3/20/24 | 0.118 | 0.126 | 0.108 | 0.118 | 1,109,075.1 | 39,940,059.4 |
3/19/24 | 0.132 | 0.136 | 0.114 | 0.118 | 1,900,424.52 | 39,956,706.82 |
3/18/24 | 0.135 | 0.148 | 0.128 | 0.132 | 1,495,417.62 | 44,834,741.79 |
3/17/24 | 0.137 | 0.141 | 0.126 | 0.134 | 1,276,399.07 | 45,349,414.53 |
3/16/24 | 0.152 | 0.154 | 0.13 | 0.137 | 1,373,874.35 | 46,571,342.87 |
3/15/24 | 0.149 | 0.163 | 0.136 | 0.152 | 2,783,984.85 | 51,508,722.54 |
3/14/24 | 0.171 | 0.18 | 0.146 | 0.149 | 4,481,440.1 | 50,611,657.46 |
3/13/24 | 0.166 | 0.196 | 0.16 | 0.171 | 6,944,948.28 | 58,004,454.57 |
3/12/24 | 0.161 | 0.195 | 0.146 | 0.166 | 10,828,020.47 | 56,252,705.11 |
3/11/24 | 0.135 | 0.173 | 0.122 | 0.16 | 13,275,747.95 | 54,088,083.89 |
3/10/24 | 0.107 | 0.138 | 0.107 | 0.135 | 6,096,123.71 | 45,669,181.53 |
3/9/24 | 0.1 | 0.117 | 0.1 | 0.107 | 2,437,871.46 | 36,322,680.83 |
3/8/24 | 0.103 | 0.11 | 0.099 | 0.1 | 1,275,424.43 | 33,978,373.06 |
3/7/24 | 0.099 | 0.108 | 0.097 | 0.103 | 1,444,091.63 | 34,756,111.34 |
3/6/24 | 0.094 | 0.102 | 0.093 | 0.099 | 1,110,591.55 | 33,444,164.04 |
3/5/24 | 0.114 | 0.114 | 0.092 | 0.094 | 2,400,857.9 | 31,915,825.6 |
3/4/24 | 0.107 | 0.116 | 0.102 | 0.115 | 2,476,996.71 | 38,729,992.84 |
3/3/24 | 0.103 | 0.114 | 0.101 | 0.107 | 2,846,465.4 | 36,196,875.43 |
3/2/24 | 0.103 | 0.106 | 0.098 | 0.103 | 1,529,616.72 | 34,698,781.36 |
3/1/24 | 0.099 | 0.104 | 0.094 | 0.104 | 2,158,982 | 34,970,810.56 |
2/29/24 | 0.094 | 0.106 | 0.091 | 0.099 | 2,906,328.04 | 33,415,605.99 |
2/28/24 | 0.093 | 0.097 | 0.09 | 0.094 | 1,131,525.45 | 31,764,252.22 |
2/27/24 | 0.096 | 0.099 | 0.092 | 0.093 | 1,187,055 | 31,203,738.55 |
2/26/24 | 0.09 | 0.097 | 0.086 | 0.096 | 1,646,759 | 32,336,442.81 |
2/25/24 | 0.088 | 0.09 | 0.085 | 0.089 | 752,993.27 | 30,048,891.55 |
2/24/24 | 0.084 | 0.09 | 0.084 | 0.088 | 664,011.88 | 29,753,495.76 |
2/23/24 | 0.084 | 0.088 | 0.083 | 0.084 | 671,134.87 | 28,148,055.24 |
2/22/24 | 0.084 | 0.088 | 0.083 | 0.084 | 674,460.59 | 28,185,972.15 |
2/21/24 | 0.088 | 0.089 | 0.083 | 0.084 | 635,112.76 | 28,141,599.62 |
2/20/24 | 0.088 | 0.092 | 0.086 | 0.088 | 1,697,231.07 | 29,689,245.82 |
2/19/24 | 0.092 | 0.093 | 0.088 | 0.088 | 809,595.5 | 29,519,001.56 |
2/18/24 | 0.088 | 0.095 | 0.085 | 0.092 | 967,508.77 | 30,894,057.65 |
2/17/24 | 0.088 | 0.094 | 0.085 | 0.088 | 1,353,404.99 | 29,397,253.42 |
2/16/24 | 0.085 | 0.088 | 0.083 | 0.088 | 700,284.3 | 29,495,951.87 |
2/15/24 | 0.087 | 0.089 | 0.083 | 0.085 | 966,899.13 | 28,547,609.22 |
2/14/24 | 0.081 | 0.094 | 0.08 | 0.087 | 2,976,835 | 28,217,666.27 |
2/13/24 | 0.08 | 0.081 | 0.08 | 0.081 | 429,596.89 | 26,284,020 |
2/12/24 | 0.081 | 0.081 | 0.079 | 0.08 | 405,623.38 | 26,028,720.49 |
2/11/24 | 0.08 | 0.081 | 0.08 | 0.081 | 368,594.4 | 26,230,466.59 |
2/10/24 | 0.08 | 0.081 | 0.08 | 0.081 | 376,824.02 | 26,156,048.62 |
2/9/24 | 0.08 | 0.08 | 0.079 | 0.08 | 432,468.29 | 25,890,238.04 |
2/8/24 | 0.079 | 0.081 | 0.078 | 0.08 | 434,715.15 | 25,843,922.03 |
2/7/24 | 0.079 | 0.081 | 0.078 | 0.079 | 767,783.76 | 25,588,584.62 |
2/6/24 | 0.086 | 0.086 | 0.079 | 0.079 | 1,907,490.45 | 25,777,712.99 |
2/5/24 | 0.076 | 0.09 | 0.075 | 0.086 | 3,859,115.23 | 27,930,795.69 |
2/4/24 | 0.077 | 0.077 | 0.075 | 0.076 | 335,289.69 | 24,647,866.01 |
2/3/24 | 0.076 | 0.078 | 0.076 | 0.077 | 275,810.59 | 24,891,352.45 |
2/2/24 | 0.077 | 0.078 | 0.076 | 0.076 | 362,259.83 | 24,607,861.24 |
2/1/24 | 0.078 | 0.078 | 0.076 | 0.077 | 364,786.57 | 24,992,279.81 |
1/31/24 | 0.081 | 0.082 | 0.078 | 0.078 | 558,607.86 | 25,251,701.93 |
1/30/24 | 0.082 | 0.084 | 0.081 | 0.081 | 422,158.72 | 26,333,066.15 |
1/29/24 | 0.08 | 0.083 | 0.079 | 0.082 | 335,770.84 | 26,536,771.56 |
1/28/24 | 0.08 | 0.081 | 0.08 | 0.08 | 305,370.83 | 25,723,279.23 |
1/27/24 | 0.08 | 0.082 | 0.08 | 0.08 | 356,490.9 | 25,863,063.28 |