Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
4/25/24 | 0.068 | 0.069 | 0.068 | 0.068 | 6,699.36 | 3,722,164.94 |
4/24/24 | 0.069 | 0.07 | 0.068 | 0.068 | 7,452.34 | 3,740,496.72 |
4/23/24 | 0.07 | 0.07 | 0.069 | 0.069 | 7,120.03 | 3,787,684.49 |
4/22/24 | 0.07 | 0.071 | 0.069 | 0.07 | 7,486.74 | 3,819,047.23 |
4/21/24 | 0.071 | 0.071 | 0.07 | 0.07 | 6,934.18 | 3,842,060.25 |
4/20/24 | 0.07 | 0.071 | 0.07 | 0.071 | 7,263.07 | 3,890,882.79 |
4/19/24 | 0.07 | 0.072 | 0.069 | 0.07 | 8,755.53 | 3,832,148.18 |
4/18/24 | 0.068 | 0.07 | 0.068 | 0.07 | 7,941.71 | 3,846,035.31 |
4/17/24 | 0.07 | 0.07 | 0.068 | 0.068 | 7,691.43 | 3,731,120.68 |
4/16/24 | 0.069 | 0.07 | 0.069 | 0.07 | 7,661.79 | 3,810,333.83 |
4/15/24 | 0.074 | 0.074 | 0.069 | 0.069 | 8,958.95 | 3,777,850.22 |
4/14/24 | 0.073 | 0.075 | 0.072 | 0.074 | 8,365.49 | 4,065,709.79 |
4/13/24 | 0.075 | 0.075 | 0.072 | 0.073 | 9,094.34 | 3,989,281.57 |
4/12/24 | 0.079 | 0.079 | 0.074 | 0.075 | 9,011.34 | 4,104,164.41 |
4/11/24 | 0.079 | 0.079 | 0.078 | 0.079 | 8,301.41 | 4,302,705.38 |
4/10/24 | 0.079 | 0.079 | 0.077 | 0.079 | 11,259.8 | 4,298,522.15 |
4/9/24 | 0.077 | 0.083 | 0.077 | 0.079 | 14,361.58 | 4,331,013.87 |
4/8/24 | 0.076 | 0.077 | 0.076 | 0.077 | 9,001.93 | 4,233,302.09 |
4/7/24 | 0.078 | 0.078 | 0.075 | 0.076 | 12,729.69 | 4,159,684.6 |
4/6/24 | 0.069 | 0.079 | 0.069 | 0.078 | 14,324.31 | 4,265,075.67 |
4/5/24 | 0.069 | 0.07 | 0.069 | 0.069 | 7,424.78 | 3,794,877.29 |
4/4/24 | 0.072 | 0.072 | 0.068 | 0.069 | 9,022.46 | 3,761,141.5 |
4/3/24 | 0.072 | 0.073 | 0.07 | 0.072 | 15,488.2 | 3,925,320.93 |
4/2/24 | 0.074 | 0.074 | 0.07 | 0.072 | 10,182.34 | 3,919,191.69 |
4/1/24 | 0.077 | 0.077 | 0.07 | 0.074 | 12,599.45 | 4,017,777.95 |
3/31/24 | 0.078 | 0.079 | 0.077 | 0.077 | 9,088.2 | 4,222,135.7 |
3/30/24 | 0.074 | 0.078 | 0.074 | 0.078 | 14,950.17 | 4,243,223.02 |
3/29/24 | 0.08 | 0.081 | 0.074 | 0.074 | 16,740.24 | 4,064,590.5 |
3/28/24 | 0.082 | 0.084 | 0.08 | 0.08 | 8,904.67 | 4,385,422.64 |
3/27/24 | 0.083 | 0.083 | 0.08 | 0.082 | 8,881.06 | 4,458,652.3 |
3/26/24 | 0.082 | 0.084 | 0.082 | 0.083 | 8,351.92 | 4,526,183.31 |
3/25/24 | 0.083 | 0.084 | 0.082 | 0.082 | 8,740.18 | 4,497,314.77 |
3/24/24 | 0.083 | 0.083 | 0.083 | 0.083 | 8,410.32 | 4,546,724.17 |
3/23/24 | 0.08 | 0.083 | 0.08 | 0.083 | 8,938.29 | 4,509,587.62 |
3/22/24 | 0.082 | 0.082 | 0.08 | 0.08 | 8,638.69 | 4,388,500.55 |
3/21/24 | 0.078 | 0.083 | 0.076 | 0.082 | 16,858.01 | 4,475,303.09 |
3/20/24 | 0.075 | 0.078 | 0.074 | 0.078 | 11,434.74 | 4,241,761 |
3/19/24 | 0.081 | 0.081 | 0.075 | 0.075 | 13,709.32 | 4,100,504.55 |
3/18/24 | 0.082 | 0.082 | 0.08 | 0.081 | 8,739.88 | 4,396,153.53 |
3/17/24 | 0.077 | 0.082 | 0.076 | 0.082 | 17,104.7 | 4,454,015.43 |
3/16/24 | 0.079 | 0.08 | 0.071 | 0.077 | 33,546.67 | 4,204,585.47 |
3/15/24 | 0.081 | 0.081 | 0.079 | 0.079 | 10,112.92 | 4,337,529.38 |
3/14/24 | 0.085 | 0.085 | 0.08 | 0.081 | 9,843.12 | 4,423,350.18 |
3/13/24 | 0.083 | 0.085 | 0.083 | 0.085 | 8,928.19 | 4,637,543.42 |
3/12/24 | 0.083 | 0.085 | 0.083 | 0.083 | 12,266.48 | 4,551,696.18 |
3/11/24 | 0.081 | 0.083 | 0.08 | 0.083 | 11,164.74 | 4,510,681.62 |
3/10/24 | 0.074 | 0.085 | 0.074 | 0.081 | 13,258.64 | 4,433,274.71 |
3/9/24 | 0.082 | 0.082 | 0.072 | 0.074 | 12,601.38 | 4,062,246.49 |
3/8/24 | 0.078 | 0.082 | 0.078 | 0.082 | 11,440.39 | 4,468,597.13 |
3/7/24 | 0.076 | 0.078 | 0.076 | 0.078 | 10,261.1 | 4,252,435.82 |
3/6/24 | 0.078 | 0.081 | 0.075 | 0.076 | 10,747.82 | 4,137,352.19 |
3/5/24 | 0.08 | 0.082 | 0.078 | 0.078 | 11,308.82 | 4,249,130.51 |
3/4/24 | 0.077 | 0.08 | 0.075 | 0.08 | 13,710.44 | 4,367,189.25 |
3/3/24 | 0.076 | 0.08 | 0.076 | 0.077 | 9,790.21 | 4,222,017.38 |
3/2/24 | 0.074 | 0.077 | 0.074 | 0.076 | 8,505.65 | 4,164,734.37 |
3/1/24 | 0.075 | 0.075 | 0.074 | 0.074 | 8,098.86 | 4,046,032.12 |
2/29/24 | 0.072 | 0.075 | 0.071 | 0.075 | 11,027.86 | 4,066,367.99 |
2/28/24 | 0.07 | 0.074 | 0.069 | 0.072 | 15,524.61 | 3,901,732.37 |
2/27/24 | 0.065 | 0.07 | 0.065 | 0.07 | 12,261.28 | 3,795,233.91 |
2/26/24 | 0.064 | 0.065 | 0.063 | 0.065 | 8,598.4 | 3,546,507.08 |
2/25/24 | 0.059 | 0.065 | 0.059 | 0.064 | 10,048.52 | 3,512,749.21 |
2/24/24 | 0.06 | 0.06 | 0.059 | 0.059 | 6,907.7 | 3,223,259.89 |
2/23/24 | 0.059 | 0.06 | 0.059 | 0.059 | 8,061.38 | 3,239,709.02 |
2/22/24 | 0.054 | 0.059 | 0.053 | 0.059 | 15,836.21 | 3,212,129.36 |
2/21/24 | 0.058 | 0.058 | 0.054 | 0.054 | 9,652.55 | 2,963,782.09 |
2/20/24 | 0.063 | 0.063 | 0.056 | 0.058 | 14,836.61 | 3,132,028.52 |
2/19/24 | 0.063 | 0.064 | 0.063 | 0.063 | 10,260.76 | 3,406,229.55 |
2/18/24 | 0.066 | 0.067 | 0.061 | 0.063 | 18,685.62 | 3,437,613.73 |
2/17/24 | 0.067 | 0.067 | 0.066 | 0.066 | 7,255.49 | 3,612,535.74 |
2/16/24 | 0.066 | 0.067 | 0.066 | 0.067 | 7,904.03 | 3,624,703.8 |
2/15/24 | 0.066 | 0.067 | 0.066 | 0.066 | 7,868.26 | 3,617,276.97 |
2/14/24 | 0.064 | 0.067 | 0.062 | 0.066 | 8,741.02 | 3,604,347.08 |
2/13/24 | 0.059 | 0.065 | 0.059 | 0.064 | 29,646.94 | 3,464,333.53 |
2/12/24 | 0.057 | 0.06 | 0.055 | 0.059 | 7,977.48 | 3,217,296.74 |
2/11/24 | 0.051 | 0.057 | 0.051 | 0.057 | 13,420.74 | 3,085,522.72 |
2/10/24 | 0.051 | 0.052 | 0.051 | 0.051 | 6,861.69 | 2,794,697.18 |
2/9/24 | 0.05 | 0.051 | 0.05 | 0.051 | 12,486.06 | 2,789,936.46 |
2/8/24 | 0.049 | 0.05 | 0.049 | 0.05 | 6,052.32 | 2,705,923.43 |
2/7/24 | 0.05 | 0.05 | 0.049 | 0.049 | 4,777.52 | 2,670,838.1 |
2/6/24 | 0.049 | 0.05 | 0.048 | 0.05 | 7,567.87 | 2,719,843.38 |
2/5/24 | 0.049 | 0.049 | 0.048 | 0.049 | 6,304.83 | 2,638,323.58 |
2/4/24 | 0.047 | 0.049 | 0.047 | 0.049 | 5,239.3 | 2,648,103.66 |
2/3/24 | 0.049 | 0.049 | 0.047 | 0.047 | 9,061.22 | 2,580,570.82 |
2/2/24 | 0.055 | 0.055 | 0.048 | 0.049 | 15,384.81 | 2,689,131.2 |
2/1/24 | 0.054 | 0.074 | 0.05 | 0.055 | 155,981.08 | 2,974,732.05 |
1/31/24 | 0.052 | 0.054 | 0.052 | 0.054 | 5,814 | 2,908,496.41 |
1/30/24 | 0.054 | 0.054 | 0.05 | 0.052 | 15,266.63 | 2,845,434.8 |
1/29/24 | 0.053 | 0.054 | 0.053 | 0.054 | 7,580.11 | 2,911,667.1 |
1/28/24 | 0.052 | 0.053 | 0.051 | 0.053 | 9,612.13 | 2,891,379.75 |
1/27/24 | 0.053 | 0.053 | 0.052 | 0.052 | 6,589.24 | 2,841,408.31 |