Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
4/23/24 | 0.096 | 0.104 | 0.095 | 0.095 | 40.57 | 1,403,071.75 |
4/22/24 | 0.096 | 0.097 | 0.094 | 0.096 | 590.61 | 1,422,285.28 |
4/21/24 | 0.096 | 0.104 | 0.093 | 0.096 | 2,289.88 | 1,409,809.87 |
4/20/24 | 0.1 | 0.103 | 0.093 | 0.096 | 5,282.65 | 1,409,998.39 |
4/19/24 | 0.098 | 0.101 | 0.098 | 0.1 | 625.52 | 1,478,837.69 |
4/18/24 | 0.097 | 0.105 | 0.097 | 0.098 | 4,229.86 | 1,447,395.11 |
4/17/24 | 0.106 | 0.108 | 0.097 | 0.097 | 5,868.98 | 1,423,991.05 |
4/16/24 | 0.108 | 0.108 | 0.104 | 0.106 | 3,524.91 | 1,557,847.94 |
4/15/24 | 0.106 | 0.111 | 0.102 | 0.108 | 3,649.89 | 1,592,233.92 |
4/14/24 | 0.098 | 0.113 | 0.089 | 0.106 | 4,178.18 | 1,569,011.5 |
4/13/24 | 0.115 | 0.118 | 0.087 | 0.098 | 2,816.99 | 1,452,465.36 |
4/12/24 | 0.119 | 0.129 | 0.115 | 0.115 | 2,326.7 | 1,693,838.86 |
4/11/24 | 0.118 | 0.12 | 0.115 | 0.119 | 3,973.13 | 1,756,129.73 |
4/10/24 | 0.124 | 0.124 | 0.115 | 0.118 | 4,170.87 | 1,744,057.76 |
4/9/24 | 0.122 | 0.129 | 0.109 | 0.124 | 3,135.76 | 1,826,311.87 |
4/8/24 | 0.112 | 0.129 | 0.11 | 0.122 | 4,631.03 | 1,792,518.08 |
4/7/24 | 0.111 | 0.112 | 0.109 | 0.112 | 12,676.44 | 1,646,243.32 |
4/6/24 | 0.111 | 0.117 | 0.107 | 0.111 | 9,685.78 | 1,641,956.51 |
4/5/24 | 0.105 | 0.127 | 0.104 | 0.111 | 5,755.45 | 1,636,125 |
4/4/24 | 0.108 | 0.113 | 0.104 | 0.105 | 10,354.97 | 1,549,285.84 |
4/3/24 | 0.124 | 0.129 | 0.104 | 0.108 | 6,494.99 | 1,593,498.11 |
4/2/24 | 0.121 | 0.125 | 0.11 | 0.124 | 13,719.15 | 1,826,842.67 |
4/1/24 | 0.127 | 0.128 | 0.12 | 0.121 | 10,060.38 | 1,789,137.6 |
3/31/24 | 0.125 | 0.132 | 0.125 | 0.127 | 13,165.79 | 1,877,416.46 |
3/30/24 | 0.124 | 0.128 | 0.123 | 0.125 | 13,039.63 | 1,849,102.21 |
3/29/24 | 0.128 | 0.13 | 0.123 | 0.124 | 16,221.47 | 1,824,296.01 |
3/28/24 | 0.124 | 0.132 | 0.122 | 0.128 | 20,464.59 | 1,884,221.03 |
3/27/24 | 0.131 | 0.131 | 0.124 | 0.125 | 19,177.05 | 1,840,433.99 |
3/26/24 | 0.129 | 0.132 | 0.125 | 0.131 | 19,999.45 | 1,935,109.14 |
3/25/24 | 0.124 | 0.132 | 0.124 | 0.129 | 17,402.07 | 1,896,174.9 |
3/24/24 | 0.122 | 0.126 | 0.119 | 0.125 | 24,561.58 | 1,824,096.45 |
3/23/24 | 0.121 | 0.124 | 0.119 | 0.122 | 14,687.62 | 1,800,724.3 |
3/22/24 | 0.124 | 0.126 | 0.117 | 0.12 | 20,353.99 | 1,780,807.48 |
3/21/24 | 0.124 | 0.129 | 0.121 | 0.124 | 21,778 | 1,827,274.97 |
3/20/24 | 0.119 | 0.128 | 0.118 | 0.125 | 22,764.13 | 1,826,258.8 |
3/19/24 | 0.129 | 0.129 | 0.118 | 0.119 | 19,219.3 | 1,755,997.78 |
3/18/24 | 0.128 | 0.131 | 0.127 | 0.128 | 22,925.19 | 1,885,924.84 |
3/17/24 | 0.127 | 0.131 | 0.127 | 0.129 | 25,154.03 | 1,895,042.9 |
3/16/24 | 0.13 | 0.13 | 0.126 | 0.127 | 12,580.43 | 1,878,773.31 |
3/15/24 | 0.131 | 0.134 | 0.13 | 0.13 | 19,642.13 | 1,920,646.01 |
3/14/24 | 0.144 | 0.149 | 0.126 | 0.131 | 25,924.58 | 1,934,074.28 |
3/13/24 | 0.156 | 0.158 | 0.14 | 0.144 | 25,540.22 | 2,117,332.57 |
3/12/24 | 0.153 | 0.158 | 0.152 | 0.156 | 17,874 | 2,305,709.72 |
3/11/24 | 0.154 | 0.158 | 0.152 | 0.153 | 22,148.72 | 2,259,751.2 |
3/10/24 | 0.151 | 0.157 | 0.15 | 0.153 | 20,327.45 | 2,263,675.45 |
3/9/24 | 0.16 | 0.161 | 0.15 | 0.151 | 20,361.65 | 2,227,550.96 |
3/8/24 | 0.155 | 0.182 | 0.153 | 0.16 | 21,545.09 | 2,362,740.13 |
3/7/24 | 0.154 | 0.196 | 0.15 | 0.155 | 11,736.32 | 2,285,242.32 |
3/6/24 | 0.149 | 0.156 | 0.146 | 0.154 | 13,461.94 | 2,264,868.21 |
3/5/24 | 0.144 | 0.164 | 0.143 | 0.149 | 17,632.16 | 2,198,980.9 |
3/4/24 | 0.158 | 0.162 | 0.143 | 0.144 | 16,466.11 | 2,123,482.48 |
3/3/24 | 0.165 | 0.168 | 0.149 | 0.158 | 11,258.36 | 2,327,071.35 |
3/2/24 | 0.141 | 0.196 | 0.138 | 0.164 | 20,520.91 | 2,420,285.6 |
3/1/24 | 0.138 | 0.143 | 0.134 | 0.141 | 13,219.04 | 2,084,303.94 |
2/29/24 | 0.139 | 0.143 | 0.134 | 0.138 | 14,046.17 | 2,040,930.54 |
2/28/24 | 0.141 | 0.144 | 0.135 | 0.14 | 20,848.77 | 2,061,208.46 |
2/27/24 | 0.145 | 0.146 | 0.139 | 0.14 | 22,299.24 | 2,068,600.71 |
2/26/24 | 0.144 | 0.146 | 0.14 | 0.145 | 15,399.2 | 2,134,810.4 |
2/25/24 | 0.142 | 0.146 | 0.14 | 0.144 | 14,337.73 | 2,121,264.77 |
2/24/24 | 0.133 | 0.153 | 0.127 | 0.141 | 17,197.87 | 2,083,928.03 |
2/23/24 | 0.133 | 0.146 | 0.123 | 0.133 | 34,287.6 | 1,957,424.85 |
2/22/24 | 0.142 | 0.142 | 0.132 | 0.133 | 13,954.69 | 1,967,219.93 |
2/21/24 | 0.135 | 0.142 | 0.132 | 0.14 | 17,853.4 | 2,068,419.54 |
2/20/24 | 0.134 | 0.14 | 0.133 | 0.136 | 19,865.81 | 1,998,609.52 |
2/19/24 | 0.136 | 0.142 | 0.133 | 0.134 | 15,515.01 | 1,981,520.72 |
2/18/24 | 0.132 | 0.141 | 0.131 | 0.139 | 18,430.14 | 2,049,289.77 |
2/17/24 | 0.135 | 0.136 | 0.13 | 0.132 | 21,677.04 | 1,942,152.13 |
2/16/24 | 0.133 | 0.142 | 0.133 | 0.134 | 22,906.89 | 1,982,144.08 |
2/15/24 | 0.139 | 0.142 | 0.133 | 0.133 | 21,338.98 | 1,968,691.31 |
2/14/24 | 0.119 | 0.146 | 0.116 | 0.139 | 22,382.67 | 2,044,272.73 |
2/13/24 | 0.123 | 0.125 | 0.118 | 0.119 | 20,675.89 | 1,748,107.46 |
2/12/24 | 0.121 | 0.124 | 0.12 | 0.123 | 22,089.67 | 1,821,050.87 |
2/11/24 | 0.125 | 0.126 | 0.12 | 0.121 | 21,550.67 | 1,782,281.72 |
2/10/24 | 0.102 | 0.129 | 0.101 | 0.125 | 22,909.86 | 1,840,338.83 |
2/9/24 | 0.104 | 0.105 | 0.101 | 0.102 | 19,885.75 | 1,503,900.19 |
2/8/24 | 0.105 | 0.105 | 0.104 | 0.104 | 21,444.26 | 1,538,065.65 |
2/7/24 | 0.105 | 0.105 | 0.104 | 0.105 | 21,631.2 | 1,542,861.79 |
2/6/24 | 0.102 | 0.107 | 0.101 | 0.105 | 21,567.44 | 1,543,862.02 |
2/5/24 | 0.115 | 0.118 | 0.1 | 0.101 | 25,470.11 | 1,493,419.68 |
2/4/24 | 0.117 | 0.127 | 0.113 | 0.115 | 21,500.41 | 1,696,917.99 |
2/3/24 | 0.119 | 0.122 | 0.114 | 0.116 | 21,514.61 | 1,714,331.2 |
2/2/24 | 0.102 | 0.126 | 0.1 | 0.119 | 23,018.53 | 1,751,122.65 |
2/1/24 | 0.11 | 0.111 | 0.099 | 0.102 | 23,047.62 | 1,500,570.65 |
1/31/24 | 0.099 | 0.115 | 0.098 | 0.11 | 22,479.87 | 1,622,592.24 |
1/30/24 | 0.096 | 0.104 | 0.096 | 0.099 | 21,487.72 | 1,463,676.79 |
1/29/24 | 0.097 | 0.098 | 0.096 | 0.096 | 21,788.74 | 1,423,014.29 |
1/28/24 | 0.099 | 0.099 | 0.096 | 0.097 | 21,480.63 | 1,431,381.14 |
1/27/24 | 0.097 | 0.1 | 0.096 | 0.098 | 21,790.05 | 1,450,321.03 |
1/26/24 | 0.094 | 0.103 | 0.094 | 0.097 | 21,437.98 | 1,431,332.67 |
1/25/24 | 0.094 | 0.1 | 0.093 | 0.095 | 21,132.05 | 1,393,831.86 |