Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
5/4/24 | 0.038 | 0.038 | 0.034 | 0.038 | 50.61 | 100,945.32 |
5/3/24 | 0.034 | 0.038 | 0.033 | 0.038 | 10.14 | 101,136.55 |
5/2/24 | 0.033 | 0.034 | 0.033 | 0.034 | 67.51 | 89,178.88 |
5/1/24 | 0.033 | 0.033 | 0.033 | 0.033 | 8.91 | 88,512.25 |
4/30/24 | 0.038 | 0.038 | 0.033 | 0.033 | 249.22 | 88,564.04 |
4/29/24 | 0.054 | 0.054 | 0.038 | 0.038 | 51.06 | 99,943.91 |
4/28/24 | 0.038 | 0.054 | 0.038 | 0.054 | 0 | 142,583.29 |
4/27/24 | 0.041 | 0.041 | 0.038 | 0.038 | 128.55 | 100,060.33 |
4/26/24 | 0.043 | 0.043 | 0.041 | 0.041 | 19.12 | 109,119.39 |
4/25/24 | 0.045 | 0.045 | 0.041 | 0.043 | 356.4 | 113,121.77 |
4/24/24 | 0.05 | 0.05 | 0.043 | 0.045 | 69.91 | 118,803.98 |
4/23/24 | 0.045 | 0.05 | 0.043 | 0.05 | 99.2 | 132,256.53 |
4/22/24 | 0.045 | 0.046 | 0.042 | 0.045 | 63.84 | 121,077.16 |
4/21/24 | 0.046 | 0.046 | 0.042 | 0.045 | 364.14 | 120,802 |
4/20/24 | 0.041 | 0.067 | 0.041 | 0.046 | 60.74 | 121,224.57 |
4/19/24 | 0.044 | 0.048 | 0.041 | 0.041 | 1,251.44 | 109,629.29 |
4/18/24 | 0.047 | 0.077 | 0.034 | 0.044 | 4,859.09 | 117,014.79 |
4/17/24 | 0.05 | 0.05 | 0.047 | 0.047 | 29.48 | 125,319.61 |
4/16/24 | 0.041 | 0.05 | 0.041 | 0.05 | 121.84 | 133,133.15 |
4/15/24 | 0.043 | 0.043 | 0.041 | 0.041 | 150.06 | 109,769.37 |
4/14/24 | 0.055 | 0.06 | 0.043 | 0.043 | 57.44 | 114,724.61 |
4/13/24 | 0.054 | 0.06 | 0.043 | 0.055 | 211.64 | 146,565.55 |
4/12/24 | 0.052 | 0.056 | 0.052 | 0.054 | 108.19 | 144,308.86 |
4/11/24 | 0.052 | 0.073 | 0.052 | 0.052 | 467.88 | 139,184.53 |
4/10/24 | 0.055 | 0.055 | 0.052 | 0.052 | 172.81 | 139,170.41 |
4/9/24 | 0.054 | 0.056 | 0.052 | 0.055 | 40.11 | 146,495.58 |
4/8/24 | 0.049 | 0.055 | 0.049 | 0.054 | 302.08 | 142,665.02 |
4/7/24 | 0.048 | 0.062 | 0.048 | 0.049 | 1,854.7 | 129,433.37 |
4/6/24 | 0.052 | 0.065 | 0.048 | 0.048 | 1,093.46 | 127,776.22 |
4/5/24 | 0.051 | 0.052 | 0.051 | 0.052 | 45.61 | 139,674.97 |
4/4/24 | 0.052 | 0.052 | 0.05 | 0.051 | 61.47 | 135,113.22 |
4/3/24 | 0.065 | 0.065 | 0.049 | 0.052 | 697.72 | 139,698.3 |
4/2/24 | 0.063 | 0.066 | 0.062 | 0.065 | 507.7 | 172,281.7 |
4/1/24 | 0.092 | 0.092 | 0.061 | 0.063 | 2,369.5 | 166,666.46 |
3/31/24 | 0.092 | 0.101 | 0.092 | 0.092 | 36.43 | 245,166.94 |
3/30/24 | 0.094 | 0.094 | 0.092 | 0.092 | 26.9 | 245,285.58 |
3/29/24 | 0.095 | 0.102 | 0.086 | 0.094 | 804.28 | 250,556.06 |
3/28/24 | 0.087 | 0.11 | 0.084 | 0.095 | 820.54 | 251,552.01 |
3/27/24 | 0.087 | 0.093 | 0.087 | 0.087 | 21.74 | 231,477.31 |
3/26/24 | 0.083 | 0.094 | 0.083 | 0.087 | 682.34 | 231,408.69 |
3/25/24 | 0.086 | 0.094 | 0.082 | 0.083 | 592.32 | 221,098.04 |
3/24/24 | 0.087 | 0.087 | 0.086 | 0.086 | 53.72 | 229,339.2 |
3/23/24 | 0.085 | 0.092 | 0.082 | 0.087 | 500.54 | 232,110.79 |
3/22/24 | 0.088 | 0.088 | 0.084 | 0.085 | 32.33 | 224,910.66 |
3/21/24 | 0.08 | 0.092 | 0.075 | 0.088 | 504.7 | 233,542.08 |
3/20/24 | 0.082 | 0.082 | 0.079 | 0.08 | 200.97 | 211,726.37 |
3/19/24 | 0.086 | 0.087 | 0.082 | 0.082 | 135.56 | 218,605.28 |
3/18/24 | 0.09 | 0.095 | 0.086 | 0.086 | 204.31 | 229,703.81 |
3/17/24 | 0.086 | 0.09 | 0.086 | 0.09 | 300.14 | 240,258.09 |
3/16/24 | 0.091 | 0.097 | 0.086 | 0.086 | 408.57 | 229,588.98 |
3/15/24 | 0.09 | 0.1 | 0.09 | 0.091 | 527.84 | 242,895.59 |
3/14/24 | 0.1 | 0.1 | 0.09 | 0.09 | 187.11 | 240,510.02 |
3/13/24 | 0.1 | 0.1 | 0.1 | 0.1 | 130.47 | 266,292.35 |
3/12/24 | 0.089 | 0.1 | 0.086 | 0.1 | 495.43 | 266,128.25 |
3/11/24 | 0.089 | 0.096 | 0.089 | 0.089 | 348.34 | 236,401.55 |
3/10/24 | 0.097 | 0.097 | 0.089 | 0.089 | 106.56 | 237,141.18 |
3/9/24 | 0.087 | 0.097 | 0.087 | 0.097 | 140.17 | 258,716.15 |
3/8/24 | 0.086 | 0.095 | 0.086 | 0.087 | 403.96 | 232,078.12 |
3/7/24 | 0.096 | 0.096 | 0.086 | 0.086 | 140.74 | 229,257.95 |
3/6/24 | 0.086 | 0.097 | 0.086 | 0.096 | 129.8 | 255,585.5 |
3/5/24 | 0.088 | 0.088 | 0.086 | 0.086 | 289.25 | 228,031.68 |
3/4/24 | 0.086 | 0.094 | 0.086 | 0.088 | 165.59 | 234,577.91 |
3/3/24 | 0.086 | 0.086 | 0.086 | 0.086 | 65.5 | 228,033.55 |
3/2/24 | 0.09 | 0.097 | 0.086 | 0.086 | 125.78 | 228,563.17 |
3/1/24 | 0.09 | 0.09 | 0.089 | 0.09 | 197.29 | 239,802.56 |
2/29/24 | 0.085 | 0.09 | 0.085 | 0.09 | 35.96 | 239,304.9 |
2/28/24 | 0.085 | 0.09 | 0.085 | 0.085 | 227.73 | 226,919.44 |
2/27/24 | 0.097 | 0.097 | 0.085 | 0.085 | 424.48 | 226,968.28 |
2/26/24 | 0.092 | 0.097 | 0.092 | 0.097 | 56.88 | 256,986.43 |
2/25/24 | 0.092 | 0.092 | 0.092 | 0.092 | 0 | 244,469.47 |
2/24/24 | 0.092 | 0.092 | 0.092 | 0.092 | 0 | 244,472.96 |
2/23/24 | 0.092 | 0.092 | 0.092 | 0.092 | 119.83 | 244,456.75 |
2/22/24 | 0.092 | 0.096 | 0.092 | 0.092 | 383.46 | 245,493.78 |
2/21/24 | 0.096 | 0.096 | 0.082 | 0.092 | 601.43 | 244,007.16 |
2/20/24 | 0.09 | 0.096 | 0.082 | 0.096 | 391.5 | 255,515.15 |
2/19/24 | 0.082 | 0.09 | 0.082 | 0.09 | 96.53 | 238,732.81 |
2/18/24 | 0.082 | 0.082 | 0.082 | 0.082 | 0 | 218,253.52 |
2/17/24 | 0.082 | 0.082 | 0.082 | 0.082 | 13.43 | 218,314.62 |
2/16/24 | 0.082 | 0.082 | 0.082 | 0.082 | 147.43 | 218,529.37 |
2/15/24 | 0.082 | 0.082 | 0.082 | 0.082 | 0 | 218,893.6 |
2/14/24 | 0.085 | 0.086 | 0.082 | 0.082 | 173.88 | 218,887.23 |
2/13/24 | 0.085 | 0.085 | 0.082 | 0.085 | 289.15 | 225,916.94 |
2/12/24 | 0.079 | 0.085 | 0.079 | 0.085 | 399.82 | 225,618.54 |
2/11/24 | 0.076 | 0.085 | 0.076 | 0.079 | 100.66 | 209,745.71 |
2/10/24 | 0.086 | 0.086 | 0.076 | 0.076 | 167.74 | 202,592.7 |
2/9/24 | 0.086 | 0.086 | 0.078 | 0.086 | 356.95 | 228,224.2 |
2/8/24 | 0.075 | 0.086 | 0.075 | 0.086 | 184.71 | 228,375.59 |
2/7/24 | 0.086 | 0.086 | 0.075 | 0.075 | 180.45 | 199,589.59 |
2/6/24 | 0.086 | 0.086 | 0.086 | 0.086 | 33.87 | 228,473.98 |
2/5/24 | 0.086 | 0.086 | 0.086 | 0.086 | 25.73 | 228,199.82 |