Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
5/2/24 | 0.135 | 0.137 | 0.111 | 0.121 | 57,478.32 | 1,090,680.18 |
5/1/24 | 0.136 | 0.137 | 0.134 | 0.135 | 71,648.01 | 1,214,821.33 |
4/30/24 | 0.145 | 0.147 | 0.136 | 0.136 | 45,276.05 | 1,225,507.76 |
4/29/24 | 0.143 | 0.147 | 0.139 | 0.145 | 54,622.3 | 1,308,932.76 |
4/28/24 | 0.146 | 0.148 | 0.14 | 0.143 | 33,895.42 | 1,283,344.27 |
4/27/24 | 0.137 | 0.149 | 0.136 | 0.146 | 91,269.35 | 1,312,584.97 |
4/26/24 | 0.147 | 0.148 | 0.134 | 0.138 | 25,984.7 | 1,241,496.22 |
4/25/24 | 0.146 | 0.178 | 0.138 | 0.147 | 34,724.44 | 1,323,744.34 |
4/24/24 | 0.158 | 0.163 | 0.148 | 0.149 | 39,834.06 | 1,343,745.82 |
4/23/24 | 0.147 | 0.169 | 0.143 | 0.158 | 23,595.34 | 1,423,796.77 |
4/22/24 | 0.153 | 0.175 | 0.142 | 0.147 | 11,172.58 | 1,318,967.95 |
4/21/24 | 0.153 | 0.157 | 0.151 | 0.153 | 52,147.8 | 1,379,893.16 |
4/20/24 | 0.146 | 0.154 | 0.144 | 0.153 | 62,052.78 | 1,373,967.32 |
4/19/24 | 0.149 | 0.149 | 0.144 | 0.146 | 42,023.29 | 1,316,180.2 |
4/18/24 | 0.142 | 0.17 | 0.127 | 0.146 | 40,655.14 | 1,310,627.77 |
4/17/24 | 0.138 | 0.174 | 0.134 | 0.142 | 18,811.13 | 1,276,844.46 |
4/16/24 | 0.153 | 0.161 | 0.111 | 0.132 | 15,751.44 | 1,183,761.09 |
4/15/24 | 0.148 | 0.173 | 0.148 | 0.153 | 9,988.09 | 1,377,898.32 |
4/14/24 | 0.157 | 0.177 | 0.144 | 0.148 | 9,021.48 | 1,331,097.54 |
4/13/24 | 0.161 | 0.173 | 0.13 | 0.157 | 13,923.43 | 1,412,697.46 |
4/12/24 | 0.189 | 0.204 | 0.157 | 0.161 | 20,830.47 | 1,448,569.66 |
4/11/24 | 0.195 | 0.2 | 0.188 | 0.188 | 21,302.91 | 1,687,377.15 |
4/10/24 | 0.23 | 0.23 | 0.157 | 0.195 | 35,216.89 | 1,751,724.86 |
4/9/24 | 0.174 | 0.26 | 0.174 | 0.225 | 71,778.15 | 2,028,271.79 |
4/8/24 | 0.146 | 0.177 | 0.139 | 0.171 | 15,989.48 | 1,540,900.16 |
4/7/24 | 0.17 | 0.17 | 0.144 | 0.146 | 22,860.52 | 1,313,533.63 |
4/6/24 | 0.106 | 0.195 | 0.096 | 0.169 | 39,602.46 | 1,522,796.18 |
4/5/24 | 0.097 | 0.111 | 0.09 | 0.106 | 36,649.02 | 957,614.46 |
4/4/24 | 0.094 | 0.106 | 0.093 | 0.097 | 4,720.69 | 873,658.33 |
4/3/24 | 0.105 | 0.113 | 0.093 | 0.094 | 13,002.21 | 846,537.27 |
4/2/24 | 0.118 | 0.118 | 0.096 | 0.105 | 13,169.51 | 943,266.84 |
4/1/24 | 0.101 | 0.122 | 0.1 | 0.118 | 5,017.79 | 1,058,424.94 |
3/31/24 | 0.101 | 0.124 | 0.095 | 0.101 | 19,898.04 | 905,771.17 |
3/30/24 | 0.1 | 0.115 | 0.1 | 0.101 | 20,747.26 | 910,025.81 |
3/29/24 | 0.102 | 0.109 | 0.1 | 0.1 | 38,477.83 | 900,605.83 |
3/28/24 | 0.1 | 0.119 | 0.1 | 0.102 | 57,982.85 | 914,988.51 |
3/27/24 | 0.092 | 0.129 | 0.09 | 0.101 | 61,236.5 | 909,869.26 |
3/26/24 | 0.092 | 0.095 | 0.091 | 0.092 | 66,992.31 | 823,359.78 |
3/25/24 | 0.1 | 0.1 | 0.091 | 0.092 | 49,039.16 | 831,538.95 |
3/24/24 | 0.096 | 0.102 | 0.093 | 0.1 | 34,323.27 | 897,701.72 |
3/23/24 | 0.092 | 0.102 | 0.09 | 0.096 | 43,488.23 | 865,798.29 |
3/22/24 | 0.089 | 0.102 | 0.085 | 0.092 | 34,182 | 824,400.01 |
3/21/24 | 0.101 | 0.113 | 0.086 | 0.089 | 44,286.54 | 797,822.7 |
3/20/24 | 0.095 | 0.117 | 0.094 | 0.101 | 35,443.42 | 907,717.67 |
3/19/24 | 0.129 | 0.131 | 0.09 | 0.095 | 24,565.73 | 856,781.53 |
3/18/24 | 0.131 | 0.132 | 0.127 | 0.128 | 74,480.13 | 1,152,878.2 |
3/17/24 | 0.134 | 0.134 | 0.128 | 0.13 | 64,329.15 | 1,168,484.41 |
3/16/24 | 0.129 | 0.134 | 0.127 | 0.134 | 120,796.11 | 1,206,010.11 |
3/15/24 | 0.126 | 0.138 | 0.124 | 0.129 | 56,877.03 | 1,162,696 |
3/14/24 | 0.114 | 0.172 | 0.112 | 0.125 | 66,633.69 | 1,124,588.91 |
3/13/24 | 0.1 | 0.12 | 0.091 | 0.114 | 21,310.01 | 1,023,230.12 |
3/12/24 | 0.117 | 0.119 | 0.098 | 0.1 | 20,870.73 | 897,853.4 |
3/11/24 | 0.108 | 0.117 | 0.098 | 0.117 | 20,895.28 | 1,048,692.04 |
3/10/24 | 0.117 | 0.117 | 0.102 | 0.107 | 15,729.24 | 961,441.95 |
3/9/24 | 0.103 | 0.123 | 0.102 | 0.117 | 28,690.33 | 1,050,132.13 |
3/8/24 | 0.092 | 0.11 | 0.09 | 0.103 | 19,838.11 | 928,826.51 |
3/7/24 | 0.094 | 0.103 | 0.091 | 0.092 | 19,627.07 | 831,929.58 |
3/6/24 | 0.077 | 0.096 | 0.077 | 0.094 | 24,661.62 | 846,048.53 |
3/5/24 | 0.077 | 0.08 | 0.072 | 0.077 | 20,753.22 | 696,633.39 |
3/4/24 | 0.068 | 0.078 | 0.067 | 0.077 | 15,637.25 | 689,457.12 |
3/3/24 | 0.064 | 0.068 | 0.061 | 0.068 | 16,505.4 | 608,484.76 |
3/2/24 | 0.063 | 0.069 | 0.053 | 0.064 | 17,126.24 | 572,212.69 |
3/1/24 | 0.054 | 0.069 | 0.052 | 0.063 | 16,667.61 | 567,037.56 |
2/29/24 | 0.062 | 0.063 | 0.043 | 0.054 | 28,947.52 | 481,927.96 |
2/28/24 | 0.067 | 0.072 | 0.06 | 0.063 | 13,874.1 | 562,773.18 |
2/27/24 | 0.068 | 0.072 | 0.063 | 0.067 | 14,469.91 | 601,304.75 |
2/26/24 | 0.065 | 0.07 | 0.063 | 0.068 | 12,338.18 | 607,314.16 |
2/25/24 | 0.066 | 0.066 | 0.061 | 0.065 | 24,074.66 | 581,799.13 |
2/24/24 | 0.067 | 0.067 | 0.061 | 0.066 | 18,944.85 | 595,873.77 |
2/23/24 | 0.069 | 0.078 | 0.066 | 0.067 | 27,712.05 | 598,565.17 |
2/22/24 | 0.063 | 0.069 | 0.063 | 0.069 | 56,284.31 | 616,335.5 |
2/21/24 | 0.06 | 0.064 | 0.06 | 0.063 | 98,617.34 | 569,601.57 |
2/20/24 | 0.06 | 0.061 | 0.06 | 0.06 | 62,288.37 | 543,693.02 |
2/19/24 | 0.063 | 0.066 | 0.06 | 0.06 | 34,996.59 | 542,863.74 |
2/18/24 | 0.058 | 0.063 | 0.058 | 0.062 | 23,723.11 | 560,446.8 |
2/17/24 | 0.051 | 0.06 | 0.048 | 0.058 | 33,618.82 | 522,442.19 |
2/16/24 | 0.053 | 0.053 | 0.049 | 0.051 | 32,405.97 | 459,231.08 |
2/15/24 | 0.054 | 0.056 | 0.049 | 0.053 | 37,478.78 | 475,907.51 |
2/14/24 | 0.054 | 0.054 | 0.051 | 0.054 | 101,380.08 | 481,431.49 |
2/13/24 | 0.052 | 0.058 | 0.051 | 0.054 | 46,746.63 | 485,194.42 |
2/12/24 | 0.053 | 0.055 | 0.05 | 0.052 | 37,985.75 | 464,526.86 |
2/11/24 | 0.055 | 0.056 | 0.053 | 0.053 | 45,954.35 | 479,391.64 |
2/10/24 | 0.059 | 0.06 | 0.055 | 0.055 | 48,402.33 | 497,555.74 |
2/9/24 | 0.059 | 0.059 | 0.055 | 0.059 | 58,479.19 | 533,604.42 |
2/8/24 | 0.057 | 0.062 | 0.054 | 0.058 | 39,894.55 | 526,165.77 |
2/7/24 | 0.059 | 0.062 | 0.057 | 0.057 | 22,777.4 | 515,792.97 |
2/6/24 | 0.053 | 0.064 | 0.053 | 0.059 | 29,934.16 | 534,759.27 |
2/5/24 | 0.053 | 0.056 | 0.052 | 0.053 | 34,183.1 | 476,381.79 |
2/4/24 | 0.052 | 0.054 | 0.052 | 0.053 | 48,451.45 | 480,803.35 |
2/3/24 | 0.053 | 0.06 | 0.052 | 0.052 | 40,589.38 | 467,870.61 |