Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
4/27/24 | 0.055 | 0.055 | 0.053 | 0.053 | 150.41 | 577,114.91 |
4/26/24 | 0.057 | 0.057 | 0.055 | 0.055 | 13.15 | 598,858.6 |
4/25/24 | 0.057 | 0.057 | 0.056 | 0.057 | 12.17 | 612,721.05 |
4/24/24 | 0.058 | 0.058 | 0.056 | 0.057 | 31.74 | 614,629.55 |
4/23/24 | 0.058 | 0.058 | 0.058 | 0.058 | 4.39 | 633,370.99 |
4/22/24 | 0.057 | 0.058 | 0.056 | 0.058 | 10.99 | 631,783.69 |
4/21/24 | 0.055 | 0.058 | 0.055 | 0.057 | 93.76 | 618,768.52 |
4/20/24 | 0.053 | 0.055 | 0.053 | 0.055 | 86.85 | 599,808.71 |
4/19/24 | 0.053 | 0.054 | 0.051 | 0.053 | 130.14 | 575,754.86 |
4/18/24 | 0.054 | 0.054 | 0.053 | 0.053 | 0.86 | 577,780.35 |
4/17/24 | 0.054 | 0.055 | 0.054 | 0.054 | 30.26 | 586,405.97 |
4/16/24 | 0.054 | 0.054 | 0.053 | 0.054 | 25.26 | 582,174.52 |
4/15/24 | 0.056 | 0.057 | 0.054 | 0.054 | 224.91 | 583,474.53 |
4/14/24 | 0.053 | 0.056 | 0.052 | 0.056 | 72.67 | 604,204.68 |
4/13/24 | 0.056 | 0.057 | 0.053 | 0.053 | 100.8 | 577,747.69 |
4/12/24 | 0.067 | 0.067 | 0.056 | 0.056 | 95.33 | 606,630.75 |
4/11/24 | 0.066 | 0.067 | 0.065 | 0.067 | 0 | 721,131.29 |
4/10/24 | 0.067 | 0.069 | 0.064 | 0.066 | 172.94 | 714,484.35 |
4/9/24 | 0.067 | 0.068 | 0.067 | 0.067 | 85.12 | 721,966.39 |
4/8/24 | 0.068 | 0.068 | 0.065 | 0.067 | 63.79 | 726,934.41 |
4/7/24 | 0.065 | 0.068 | 0.065 | 0.068 | 110.36 | 734,917.17 |
4/6/24 | 0.063 | 0.066 | 0.063 | 0.065 | 149.16 | 710,126.33 |
4/5/24 | 0.065 | 0.065 | 0.063 | 0.063 | 21.7 | 686,160.62 |
4/4/24 | 0.068 | 0.068 | 0.065 | 0.065 | 1.2 | 706,279.32 |
4/3/24 | 0.067 | 0.068 | 0.066 | 0.068 | 0 | 732,787.79 |
4/2/24 | 0.067 | 0.07 | 0.067 | 0.067 | 53.95 | 724,329.26 |
4/1/24 | 0.07 | 0.07 | 0.067 | 0.067 | 47.59 | 726,567.73 |
3/31/24 | 0.069 | 0.07 | 0.068 | 0.07 | 48.34 | 754,989.3 |
3/30/24 | 0.07 | 0.07 | 0.069 | 0.069 | 4.37 | 743,213.89 |
3/29/24 | 0.071 | 0.074 | 0.068 | 0.07 | 288.16 | 756,043.2 |
3/28/24 | 0.069 | 0.071 | 0.069 | 0.071 | 28.51 | 766,925.05 |
3/27/24 | 0.07 | 0.071 | 0.069 | 0.069 | 60.6 | 750,080.62 |
3/26/24 | 0.072 | 0.074 | 0.07 | 0.07 | 74.1 | 764,418.37 |
3/25/24 | 0.071 | 0.073 | 0.071 | 0.072 | 35.07 | 781,806.62 |
3/24/24 | 0.071 | 0.072 | 0.071 | 0.071 | 16.8 | 768,957.91 |
3/23/24 | 0.07 | 0.071 | 0.07 | 0.071 | 72.77 | 774,955.75 |
3/22/24 | 0.071 | 0.073 | 0.07 | 0.07 | 193.32 | 760,388.43 |
3/21/24 | 0.07 | 0.071 | 0.07 | 0.071 | 566.61 | 767,465.68 |
3/20/24 | 0.067 | 0.07 | 0.064 | 0.07 | 90.98 | 760,800.88 |
3/19/24 | 0.068 | 0.068 | 0.063 | 0.067 | 239.06 | 727,581.54 |
3/18/24 | 0.071 | 0.073 | 0.068 | 0.068 | 34.33 | 734,363.26 |
3/17/24 | 0.074 | 0.074 | 0.07 | 0.071 | 134.48 | 765,538.85 |
3/16/24 | 0.074 | 0.074 | 0.074 | 0.074 | 17.5 | 805,704.06 |
3/15/24 | 0.077 | 0.077 | 0.072 | 0.074 | 36.89 | 803,370.62 |
3/14/24 | 0.083 | 0.083 | 0.076 | 0.077 | 690.93 | 829,616.41 |
3/13/24 | 0.082 | 0.085 | 0.082 | 0.083 | 73.17 | 905,094.79 |
3/12/24 | 0.081 | 0.086 | 0.077 | 0.082 | 494.05 | 889,170.31 |
3/11/24 | 0.079 | 0.083 | 0.079 | 0.081 | 392.32 | 878,412.03 |
3/10/24 | 0.078 | 0.08 | 0.077 | 0.079 | 77.16 | 858,483.02 |
3/9/24 | 0.077 | 0.078 | 0.076 | 0.078 | 143.89 | 841,244.77 |
3/8/24 | 0.077 | 0.078 | 0.075 | 0.077 | 87.55 | 836,429.97 |
3/7/24 | 0.075 | 0.077 | 0.074 | 0.077 | 150.85 | 835,234.55 |
3/6/24 | 0.067 | 0.075 | 0.067 | 0.075 | 111.65 | 816,400.76 |
3/5/24 | 0.071 | 0.071 | 0.067 | 0.067 | 3.65 | 725,845.31 |
3/4/24 | 0.068 | 0.071 | 0.068 | 0.071 | 42.29 | 766,429.85 |
3/3/24 | 0.068 | 0.072 | 0.067 | 0.068 | 348.31 | 739,723.25 |
3/2/24 | 0.068 | 0.068 | 0.068 | 0.068 | 35.54 | 738,817.13 |
3/1/24 | 0.068 | 0.068 | 0.067 | 0.068 | 85.92 | 739,901.23 |
2/29/24 | 0.064 | 0.068 | 0.064 | 0.068 | 30.73 | 732,769.51 |
2/28/24 | 0.062 | 0.068 | 0.062 | 0.064 | 90.11 | 689,144.68 |
2/27/24 | 0.063 | 0.065 | 0.062 | 0.062 | 172.77 | 674,364.31 |
2/26/24 | 0.059 | 0.066 | 0.059 | 0.063 | 87.35 | 685,412.7 |
2/25/24 | 0.059 | 0.059 | 0.059 | 0.059 | 0 | 643,732.34 |
2/24/24 | 0.058 | 0.059 | 0.058 | 0.059 | 51.93 | 641,190.41 |
2/23/24 | 0.06 | 0.06 | 0.058 | 0.058 | 7.99 | 623,627.07 |
2/22/24 | 0.059 | 0.06 | 0.057 | 0.06 | 49.05 | 651,685.16 |
2/21/24 | 0.06 | 0.06 | 0.059 | 0.059 | 10.63 | 637,844.71 |
2/20/24 | 0.058 | 0.06 | 0.058 | 0.06 | 1.21 | 648,792.8 |
2/19/24 | 0.056 | 0.058 | 0.055 | 0.058 | 188.87 | 627,713.44 |
2/18/24 | 0.057 | 0.057 | 0.056 | 0.056 | 0.97 | 605,664.46 |
2/17/24 | 0.057 | 0.057 | 0.056 | 0.057 | 0.75 | 619,175.93 |
2/16/24 | 0.056 | 0.057 | 0.056 | 0.057 | 37.63 | 619,650.02 |
2/15/24 | 0.053 | 0.056 | 0.052 | 0.056 | 6.18 | 603,085.98 |
2/14/24 | 0.053 | 0.053 | 0.053 | 0.053 | 8.85 | 572,356.4 |
2/13/24 | 0.051 | 0.053 | 0.051 | 0.053 | 7.84 | 573,294.75 |
2/12/24 | 0.051 | 0.051 | 0.05 | 0.051 | 10.12 | 550,483.77 |
2/11/24 | 0.051 | 0.051 | 0.051 | 0.051 | 4.63 | 550,907.67 |
2/10/24 | 0.049 | 0.051 | 0.049 | 0.051 | 14.7 | 549,141.28 |
2/9/24 | 0.048 | 0.049 | 0.048 | 0.049 | 31.86 | 530,050.05 |
2/8/24 | 0.047 | 0.05 | 0.047 | 0.048 | 11.86 | 524,240.01 |
2/7/24 | 0.048 | 0.049 | 0.047 | 0.047 | 39.19 | 508,525.6 |
2/6/24 | 0.046 | 0.048 | 0.046 | 0.048 | 16.08 | 525,224.63 |
2/5/24 | 0.048 | 0.048 | 0.046 | 0.046 | 67.67 | 499,514.64 |
2/4/24 | 0.048 | 0.048 | 0.048 | 0.048 | 0 | 522,140.41 |
2/3/24 | 0.047 | 0.048 | 0.047 | 0.048 | 0 | 522,140.41 |
2/2/24 | 0.049 | 0.049 | 0.047 | 0.047 | 2.56 | 511,732.19 |
2/1/24 | 0.047 | 0.049 | 0.047 | 0.049 | 21.87 | 533,669.27 |
1/31/24 | 0.05 | 0.05 | 0.047 | 0.047 | 26.56 | 513,962.56 |
1/30/24 | 0.049 | 0.05 | 0.049 | 0.05 | 22.78 | 537,764.89 |
1/29/24 | 0.048 | 0.049 | 0.046 | 0.049 | 95.83 | 531,791.58 |