Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
4/24/24 | 0.189 | 0.21 | 0.179 | 0.183 | 464,551.17 | 19,595,635.41 |
4/23/24 | 0.196 | 0.199 | 0.182 | 0.189 | 478,888.52 | 20,262,707.34 |
4/22/24 | 0.209 | 0.216 | 0.194 | 0.196 | 287,604.27 | 20,940,920.38 |
4/21/24 | 0.19 | 0.267 | 0.19 | 0.209 | 448,212.48 | 22,351,904.14 |
4/20/24 | 0.186 | 0.191 | 0.176 | 0.19 | 653,043.94 | 20,343,646.54 |
4/19/24 | 0.189 | 0.19 | 0.169 | 0.186 | 661,259.2 | 19,878,950.37 |
4/18/24 | 0.197 | 0.197 | 0.173 | 0.189 | 842,925.7 | 20,216,918.1 |
4/17/24 | 0.203 | 0.204 | 0.166 | 0.197 | 1,189,428.42 | 21,062,832.79 |
4/16/24 | 0.2 | 0.232 | 0.182 | 0.203 | 1,336,152.54 | 21,703,692.42 |
4/15/24 | 0.208 | 0.238 | 0.19 | 0.2 | 1,190,807.67 | 21,386,727.47 |
4/14/24 | 0.172 | 0.21 | 0.165 | 0.208 | 1,214,822.49 | 22,314,754.07 |
4/13/24 | 0.167 | 0.202 | 0.155 | 0.172 | 1,197,756.73 | 18,399,200.19 |
4/12/24 | 0.199 | 0.206 | 0.134 | 0.167 | 1,573,294.32 | 17,898,532.29 |
4/11/24 | 0.211 | 0.227 | 0.199 | 0.199 | 963,804.45 | 21,333,661.03 |
4/10/24 | 0.247 | 0.248 | 0.195 | 0.211 | 1,537,254.6 | 22,621,784.88 |
4/9/24 | 0.269 | 0.272 | 0.242 | 0.247 | 1,084,048.28 | 26,411,886.05 |
4/8/24 | 0.261 | 0.282 | 0.254 | 0.269 | 1,163,618.17 | 28,802,733.14 |
4/7/24 | 0.282 | 0.285 | 0.252 | 0.261 | 1,002,737.85 | 27,936,214.79 |
4/6/24 | 0.252 | 0.285 | 0.247 | 0.282 | 1,078,718.78 | 30,160,749.45 |
4/5/24 | 0.274 | 0.276 | 0.233 | 0.252 | 1,080,287.68 | 27,000,172.15 |
4/4/24 | 0.27 | 0.295 | 0.258 | 0.274 | 1,292,101.44 | 29,341,034.82 |
4/3/24 | 0.3 | 0.3 | 0.264 | 0.27 | 1,774,730.73 | 28,905,324.76 |
4/2/24 | 0.29 | 0.318 | 0.267 | 0.3 | 2,948,676.89 | 32,116,642.65 |
4/1/24 | 0.37 | 0.37 | 0.268 | 0.291 | 4,786,348.68 | 31,109,392.26 |
3/31/24 | 0.353 | 0.385 | 0.304 | 0.37 | 3,381,143.03 | 39,636,471.15 |
3/30/24 | 0.318 | 0.369 | 0.314 | 0.351 | 4,706,508.37 | 37,587,437.96 |
3/29/24 | 0.354 | 0.382 | 0.294 | 0.318 | 5,677,059.82 | 33,996,689.39 |
3/28/24 | 0.384 | 0.454 | 0.349 | 0.354 | 10,401,902.06 | 37,857,420.24 |
3/27/24 | 0.359 | 0.389 | 0.287 | 0.383 | 9,489,376.55 | 41,011,021.37 |
3/26/24 | 0.277 | 0.393 | 0.26 | 0.36 | 11,961,703.57 | 38,489,710.81 |
3/25/24 | 0.161 | 0.287 | 0.15 | 0.277 | 4,720,835.43 | 29,683,639.17 |
3/24/24 | 0.137 | 0.166 | 0.123 | 0.161 | 429,102.26 | 20,753,065.5 |
3/23/24 | 0.12 | 0.139 | 0.114 | 0.136 | 223,976.72 | 17,579,674.72 |
3/22/24 | 0.147 | 0.152 | 0.113 | 0.12 | 448,188.77 | 15,517,224.34 |
3/21/24 | 0.149 | 0.165 | 0.138 | 0.147 | 694,984.39 | 19,003,288.71 |
3/20/24 | 0.109 | 0.152 | 0.109 | 0.149 | 707,406.79 | 19,253,864.84 |
3/19/24 | 0.116 | 0.121 | 0.102 | 0.109 | 174,142.52 | 14,049,744.43 |
3/18/24 | 0.135 | 0.135 | 0.115 | 0.116 | 83,476.4 | 15,001,642.6 |
3/17/24 | 0.119 | 0.136 | 0.116 | 0.136 | 120,519.98 | 17,495,379.67 |
3/16/24 | 0.128 | 0.129 | 0.117 | 0.119 | 123,919.2 | 15,332,274.42 |
3/15/24 | 0.142 | 0.144 | 0.112 | 0.128 | 253,326.97 | 16,480,966.49 |
3/14/24 | 0.154 | 0.157 | 0.139 | 0.142 | 175,504.11 | 18,376,778.88 |
3/13/24 | 0.17 | 0.172 | 0.154 | 0.154 | 295,351.71 | 19,911,454.32 |
3/12/24 | 0.152 | 0.177 | 0.146 | 0.17 | 530,564.28 | 21,990,582.68 |
3/11/24 | 0.137 | 0.154 | 0.133 | 0.152 | 200,740.5 | 19,616,878.47 |
3/10/24 | 0.123 | 0.148 | 0.121 | 0.137 | 261,933.95 | 17,662,734.58 |
3/9/24 | 0.121 | 0.125 | 0.109 | 0.123 | 203,750.75 | 15,834,435.72 |
3/8/24 | 0.152 | 0.159 | 0.102 | 0.121 | 611,277.63 | 15,642,419.81 |
3/7/24 | 0.088 | 0.156 | 0.088 | 0.152 | 653,429.04 | 19,602,401.22 |
3/6/24 | 0.069 | 0.091 | 0.069 | 0.088 | 178,284.84 | 11,291,127.17 |
3/5/24 | 0.075 | 0.077 | 0.065 | 0.069 | 225,259.85 | 8,869,210.13 |
3/4/24 | 0.081 | 0.085 | 0.074 | 0.075 | 183,095.37 | 9,680,203.52 |
3/3/24 | 0.069 | 0.081 | 0.069 | 0.081 | 79,270.94 | 10,430,839.35 |
3/2/24 | 0.072 | 0.074 | 0.069 | 0.069 | 60,178.75 | 8,862,570.6 |
3/1/24 | 0.076 | 0.078 | 0.064 | 0.072 | 56,265.44 | 9,345,730.79 |
2/29/24 | 0.08 | 0.081 | 0.075 | 0.076 | 35,791.28 | 9,798,796.35 |
2/28/24 | 0.076 | 0.084 | 0.075 | 0.08 | 33,475.1 | 10,298,493.47 |
2/27/24 | 0.08 | 0.082 | 0.074 | 0.076 | 79,468.46 | 9,750,104.63 |
2/26/24 | 0.087 | 0.093 | 0.08 | 0.08 | 132,712.07 | 10,280,400.47 |
2/25/24 | 0.075 | 0.088 | 0.074 | 0.087 | 74,156.14 | 11,266,088.17 |
2/24/24 | 0.082 | 0.089 | 0.075 | 0.075 | 96,053.44 | 9,678,055.54 |
2/23/24 | 0.069 | 0.082 | 0.069 | 0.082 | 58,450.81 | 10,634,273.84 |
2/22/24 | 0.065 | 0.069 | 0.065 | 0.069 | 13,380.59 | 8,895,161.08 |
2/21/24 | 0.066 | 0.066 | 0.064 | 0.065 | 10,096.57 | 8,411,113.68 |
2/20/24 | 0.058 | 0.066 | 0.057 | 0.066 | 23,762.6 | 8,456,419.95 |
2/19/24 | 0.053 | 0.058 | 0.053 | 0.058 | 31,426.82 | 7,424,331.97 |
2/18/24 | 0.048 | 0.053 | 0.048 | 0.053 | 10,983.16 | 6,869,210.64 |
2/17/24 | 0.052 | 0.053 | 0.048 | 0.048 | 442.45 | 6,222,804.73 |
2/16/24 | 0.053 | 0.053 | 0.052 | 0.052 | 6,325.48 | 6,744,450.51 |
2/15/24 | 0.053 | 0.053 | 0.053 | 0.053 | 1,253.55 | 6,840,132.89 |
2/14/24 | 0.052 | 0.056 | 0.051 | 0.053 | 1,346.79 | 6,838,067.82 |
2/13/24 | 0.052 | 0.061 | 0.049 | 0.052 | 0.43 | 6,761,104.81 |
2/12/24 | 0.047 | 0.053 | 0.047 | 0.052 | 67,908.48 | 6,769,272.06 |
2/11/24 | 0.052 | 0.053 | 0.046 | 0.047 | 69,823.89 | 6,065,454.08 |
2/10/24 | 0.05 | 0.053 | 0.048 | 0.052 | 61,317.35 | 6,767,592.12 |
2/9/24 | 0.051 | 0.052 | 0.046 | 0.05 | 68,938.36 | 6,450,720.73 |
2/8/24 | 0.05 | 0.051 | 0.045 | 0.051 | 61,490 | 6,584,369.92 |
2/7/24 | 0.048 | 0.05 | 0.021 | 0.05 | 68,102.69 | 6,494,799.21 |
2/6/24 | 0.049 | 0.051 | 0.047 | 0.048 | 66,921.56 | 6,166,548.29 |
2/5/24 | 0.045 | 0.049 | 0.043 | 0.049 | 76,170.53 | 6,301,347.22 |
2/4/24 | 0.05 | 0.05 | 0.041 | 0.045 | 65,024.61 | 5,754,162.9 |
2/3/24 | 0.049 | 0.051 | 0.041 | 0.05 | 78,815.14 | 6,385,364.41 |
2/2/24 | 0.052 | 0.054 | 0.048 | 0.049 | 66,393.36 | 6,269,967.79 |
2/1/24 | 0.054 | 0.055 | 0.047 | 0.052 | 75,828.67 | 6,684,707.92 |
1/31/24 | 0.059 | 0.059 | 0.039 | 0.054 | 130,822.76 | 6,931,539.27 |
1/30/24 | 0.06 | 0.062 | 0.055 | 0.059 | 103,407.56 | 7,553,280.21 |
1/29/24 | 0.06 | 0.061 | 0.057 | 0.06 | 116,469.76 | 7,730,416.77 |
1/28/24 | 0.064 | 0.066 | 0.06 | 0.06 | 168,367.21 | 7,713,220.04 |
1/27/24 | 0.067 | 0.068 | 0.064 | 0.064 | 147,088.05 | 8,314,090.61 |
1/26/24 | 0.069 | 0.07 | 0.066 | 0.067 | 136,137.64 | 8,662,746.41 |