Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
6/16/24 | 0.051 | 0.052 | 0.051 | 0.051 | 448,056.93 | 4,495,223.19 |
6/14/24 | 0.05 | 0.051 | 0.049 | 0.05 | 507,785.48 | 4,389,265.02 |
6/13/24 | 0.052 | 0.052 | 0.049 | 0.05 | 574,669.34 | 4,353,295.96 |
5/28/24 | 0.091 | 0.092 | 0.088 | 0.089 | 414,296.82 | 7,777,874.08 |
5/26/24 | 0.085 | 0.091 | 0.085 | 0.087 | 625,243.14 | 7,667,324.78 |
5/5/24 | 0.082 | 0.085 | 0.08 | 0.085 | 292,692.92 | 7,451,650.09 |
5/4/24 | 0.083 | 0.086 | 0.082 | 0.082 | 387,504.35 | 7,222,009.17 |
5/3/24 | 0.08 | 0.083 | 0.08 | 0.083 | 313,251.11 | 7,251,341.55 |
5/2/24 | 0.082 | 0.083 | 0.081 | 0.081 | 271,179.23 | 7,077,852.5 |
5/1/24 | 0.087 | 0.087 | 0.081 | 0.082 | 351,908 | 7,225,265.19 |
4/30/24 | 0.095 | 0.095 | 0.085 | 0.087 | 278,801.34 | 7,589,731.34 |
4/29/24 | 0.099 | 0.099 | 0.093 | 0.095 | 306,994.8 | 8,342,560.11 |
4/28/24 | 0.097 | 0.1 | 0.097 | 0.099 | 287,376.15 | 8,669,592.4 |
4/27/24 | 0.097 | 0.098 | 0.093 | 0.097 | 362,453.84 | 8,486,450.18 |
4/26/24 | 0.097 | 0.099 | 0.097 | 0.097 | 355,991.01 | 8,539,385.63 |
4/25/24 | 0.097 | 0.098 | 0.096 | 0.097 | 359,136.42 | 8,525,185.42 |
4/24/24 | 0.099 | 0.1 | 0.097 | 0.097 | 358,130.07 | 8,525,588.35 |
4/23/24 | 0.099 | 0.1 | 0.098 | 0.099 | 329,789.01 | 8,656,238.34 |
4/22/24 | 0.1 | 0.1 | 0.098 | 0.099 | 289,083.14 | 8,693,362.85 |
4/21/24 | 0.1 | 0.1 | 0.1 | 0.1 | 280,489.75 | 8,755,601.13 |
4/20/24 | 0.098 | 0.1 | 0.098 | 0.1 | 336,982.62 | 8,744,475.55 |
4/19/24 | 0.098 | 0.1 | 0.097 | 0.098 | 407,730.29 | 8,594,047.62 |
4/18/24 | 0.099 | 0.099 | 0.097 | 0.098 | 324,023.17 | 8,590,066.8 |
4/17/24 | 0.104 | 0.105 | 0.098 | 0.099 | 335,262.71 | 8,653,682.77 |
4/16/24 | 0.107 | 0.108 | 0.104 | 0.104 | 352,558.66 | 9,164,165.3 |
4/15/24 | 0.105 | 0.112 | 0.105 | 0.107 | 347,630.78 | 9,424,581.82 |
4/14/24 | 0.103 | 0.108 | 0.103 | 0.105 | 133,812.3 | 9,209,268.84 |
4/13/24 | 0.114 | 0.114 | 0.102 | 0.103 | 171,940.09 | 9,042,399.16 |
4/12/24 | 0.122 | 0.125 | 0.112 | 0.114 | 346,594.65 | 9,970,310.44 |
4/11/24 | 0.131 | 0.131 | 0.122 | 0.122 | 529,870.61 | 10,702,453.16 |
4/10/24 | 0.13 | 0.131 | 0.126 | 0.131 | 438,881.22 | 11,449,456.18 |
4/9/24 | 0.136 | 0.138 | 0.13 | 0.13 | 367,757.94 | 11,394,583.42 |
4/8/24 | 0.134 | 0.138 | 0.133 | 0.136 | 310,397.76 | 11,953,118.81 |
4/7/24 | 0.133 | 0.134 | 0.132 | 0.134 | 358,831.39 | 11,756,707.5 |
4/6/24 | 0.132 | 0.133 | 0.131 | 0.133 | 401,704.34 | 11,652,529.19 |
4/5/24 | 0.137 | 0.137 | 0.128 | 0.132 | 343,889.32 | 11,542,499.67 |
4/4/24 | 0.134 | 0.137 | 0.134 | 0.137 | 420,187.24 | 12,001,991.02 |
4/3/24 | 0.133 | 0.135 | 0.133 | 0.134 | 373,061.23 | 11,783,374.63 |
4/2/24 | 0.147 | 0.148 | 0.133 | 0.133 | 615,591.79 | 11,700,721.34 |
4/1/24 | 0.158 | 0.158 | 0.146 | 0.147 | 342,791.02 | 12,915,462.25 |
3/31/24 | 0.155 | 0.158 | 0.154 | 0.158 | 209,896.35 | 13,858,723.84 |
3/30/24 | 0.155 | 0.156 | 0.154 | 0.155 | 279,273.06 | 13,579,050.1 |
3/29/24 | 0.158 | 0.159 | 0.155 | 0.155 | 270,499.95 | 13,591,603.26 |
3/28/24 | 0.155 | 0.16 | 0.155 | 0.158 | 343,872.68 | 13,890,435.91 |
3/27/24 | 0.16 | 0.164 | 0.154 | 0.155 | 458,110.3 | 13,586,297.9 |
3/26/24 | 0.173 | 0.173 | 0.159 | 0.16 | 525,233.95 | 14,034,082.85 |
3/25/24 | 0.162 | 0.174 | 0.159 | 0.173 | 510,171.74 | 15,142,159.57 |
3/24/24 | 0.154 | 0.162 | 0.154 | 0.162 | 400,048.55 | 14,245,967.91 |
3/23/24 | 0.161 | 0.162 | 0.154 | 0.154 | 501,114.55 | 13,547,943.46 |
3/22/24 | 0.168 | 0.169 | 0.161 | 0.161 | 460,512.51 | 14,105,605.49 |
3/21/24 | 0.168 | 0.174 | 0.164 | 0.168 | 496,696.19 | 14,735,596.72 |
3/20/24 | 0.16 | 0.169 | 0.154 | 0.168 | 467,339 | 14,775,691.49 |
3/19/24 | 0.171 | 0.171 | 0.157 | 0.16 | 480,024.14 | 14,060,501.53 |
3/18/24 | 0.172 | 0.172 | 0.166 | 0.17 | 481,170.99 | 14,928,125.95 |
3/17/24 | 0.169 | 0.173 | 0.165 | 0.172 | 510,085.86 | 15,064,726.99 |
3/16/24 | 0.176 | 0.181 | 0.169 | 0.169 | 568,058.1 | 14,852,467.01 |
3/15/24 | 0.2 | 0.201 | 0.175 | 0.175 | 447,796.29 | 15,314,665.79 |
3/14/24 | 0.207 | 0.221 | 0.19 | 0.2 | 1,331,143.89 | 17,569,120.51 |
3/13/24 | 0.204 | 0.209 | 0.204 | 0.207 | 440,204.22 | 18,154,818.35 |
3/12/24 | 0.213 | 0.217 | 0.2 | 0.204 | 505,199.97 | 17,873,422.65 |
3/11/24 | 0.198 | 0.213 | 0.188 | 0.213 | 479,862.11 | 18,660,961.75 |
3/10/24 | 0.193 | 0.202 | 0.192 | 0.198 | 452,797.65 | 17,358,498.23 |
3/9/24 | 0.195 | 0.195 | 0.192 | 0.193 | 481,224.6 | 16,905,704.22 |
3/8/24 | 0.193 | 0.196 | 0.187 | 0.195 | 501,844.23 | 17,107,007.21 |
3/7/24 | 0.176 | 0.196 | 0.174 | 0.193 | 556,126.3 | 16,942,454.24 |
3/6/24 | 0.155 | 0.179 | 0.155 | 0.176 | 581,174.22 | 15,417,873.7 |
3/5/24 | 0.156 | 0.164 | 0.147 | 0.155 | 458,564.43 | 13,631,808.18 |
3/4/24 | 0.15 | 0.156 | 0.15 | 0.155 | 310,776.23 | 13,621,611.59 |
3/3/24 | 0.154 | 0.155 | 0.149 | 0.15 | 327,746.01 | 13,167,790.16 |
3/2/24 | 0.154 | 0.159 | 0.153 | 0.154 | 309,826.54 | 13,500,546.95 |
3/1/24 | 0.158 | 0.159 | 0.15 | 0.154 | 348,520.86 | 13,525,929.37 |
2/29/24 | 0.157 | 0.165 | 0.157 | 0.158 | 309,796.09 | 13,890,494.55 |
2/28/24 | 0.148 | 0.161 | 0.147 | 0.158 | 422,119.93 | 13,817,228.87 |
2/27/24 | 0.138 | 0.148 | 0.135 | 0.148 | 515,287.77 | 12,939,751.93 |
2/26/24 | 0.133 | 0.139 | 0.133 | 0.138 | 298,811.7 | 12,111,499.69 |
2/25/24 | 0.128 | 0.134 | 0.128 | 0.133 | 322,586.96 | 11,688,661.22 |
2/24/24 | 0.124 | 0.128 | 0.124 | 0.128 | 283,982.5 | 11,214,445.21 |
2/23/24 | 0.127 | 0.127 | 0.124 | 0.124 | 282,558.85 | 10,918,323.63 |
2/22/24 | 0.133 | 0.134 | 0.124 | 0.127 | 440,257.49 | 11,154,341.81 |
2/21/24 | 0.136 | 0.136 | 0.132 | 0.133 | 296,941.56 | 11,641,360.62 |
2/20/24 | 0.141 | 0.142 | 0.135 | 0.136 | 378,106.08 | 11,910,796.43 |
2/19/24 | 0.142 | 0.142 | 0.139 | 0.141 | 231,245.79 | 12,401,362.07 |
2/18/24 | 0.137 | 0.142 | 0.137 | 0.142 | 134,168.23 | 12,418,382.1 |
2/17/24 | 0.135 | 0.139 | 0.134 | 0.137 | 261,822.94 | 12,030,473.36 |
2/16/24 | 0.133 | 0.137 | 0.133 | 0.135 | 263,184.62 | 11,844,585.71 |
2/15/24 | 0.13 | 0.139 | 0.129 | 0.133 | 425,320.83 | 11,667,939.87 |
2/14/24 | 0.122 | 0.13 | 0.122 | 0.13 | 232,800.4 | 11,367,702.41 |
2/13/24 | 0.124 | 0.124 | 0.121 | 0.122 | 217,549.68 | 10,679,173.5 |
2/12/24 | 0.115 | 0.124 | 0.115 | 0.124 | 297,385.92 | 10,861,340.69 |
2/11/24 | 0.114 | 0.117 | 0.113 | 0.115 | 245,913.19 | 10,088,973.84 |