Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
5/3/24 | 0.053 | 0.054 | 0.052 | 0.054 | 23,110.68 | 0 |
5/2/24 | 0.053 | 0.053 | 0.051 | 0.053 | 17,655.99 | 0 |
5/1/24 | 0.053 | 0.055 | 0.051 | 0.053 | 22,713.88 | 0 |
4/30/24 | 0.055 | 0.056 | 0.052 | 0.053 | 24,266.98 | 0 |
4/29/24 | 0.056 | 0.056 | 0.054 | 0.056 | 16,469.04 | 0 |
4/28/24 | 0.054 | 0.056 | 0.054 | 0.056 | 17,977.21 | 0 |
4/27/24 | 0.055 | 0.055 | 0.054 | 0.054 | 19,771.53 | 0 |
4/26/24 | 0.054 | 0.055 | 0.054 | 0.055 | 30,413.06 | 0 |
4/25/24 | 0.054 | 0.055 | 0.053 | 0.054 | 18,738.89 | 0 |
4/24/24 | 0.057 | 0.058 | 0.053 | 0.054 | 17,159.14 | 0 |
4/23/24 | 0.052 | 0.058 | 0.052 | 0.057 | 71,899.12 | 0 |
4/22/24 | 0.052 | 0.053 | 0.051 | 0.052 | 28,070.64 | 0 |
4/21/24 | 0.052 | 0.053 | 0.052 | 0.052 | 26,109.85 | 0 |
4/20/24 | 0.051 | 0.055 | 0.05 | 0.052 | 15,390.71 | 0 |
4/19/24 | 0.05 | 0.051 | 0.049 | 0.051 | 20,484.85 | 0 |
4/18/24 | 0.05 | 0.051 | 0.049 | 0.05 | 19,622.64 | 0 |
4/17/24 | 0.051 | 0.052 | 0.049 | 0.05 | 16,532.62 | 0 |
4/16/24 | 0.051 | 0.052 | 0.05 | 0.051 | 14,018.9 | 0 |
4/15/24 | 0.053 | 0.054 | 0.051 | 0.051 | 40,180.61 | 0 |
4/14/24 | 0.051 | 0.054 | 0.05 | 0.053 | 28,699.09 | 0 |
4/13/24 | 0.053 | 0.054 | 0.05 | 0.051 | 25,263.29 | 0 |
4/12/24 | 0.058 | 0.058 | 0.052 | 0.053 | 19,878.5 | 0 |
4/11/24 | 0.058 | 0.059 | 0.057 | 0.058 | 23,625.87 | 0 |
4/10/24 | 0.058 | 0.06 | 0.057 | 0.058 | 26,533.1 | 0 |
4/9/24 | 0.061 | 0.071 | 0.057 | 0.058 | 122,975.72 | 0 |
4/8/24 | 0.062 | 0.062 | 0.058 | 0.061 | 19,072.25 | 0 |
4/7/24 | 0.059 | 0.066 | 0.058 | 0.062 | 24,606.86 | 0 |
4/6/24 | 0.06 | 0.061 | 0.059 | 0.059 | 25,768.47 | 0 |
4/5/24 | 0.06 | 0.061 | 0.059 | 0.06 | 26,784.39 | 0 |
4/4/24 | 0.062 | 0.063 | 0.06 | 0.06 | 42,418.32 | 0 |
4/3/24 | 0.064 | 0.064 | 0.062 | 0.062 | 29,898.14 | 0 |
4/2/24 | 0.064 | 0.065 | 0.063 | 0.064 | 21,852.7 | 0 |
4/1/24 | 0.067 | 0.068 | 0.064 | 0.064 | 57,003.65 | 0 |
3/31/24 | 0.07 | 0.071 | 0.067 | 0.067 | 70,739.17 | 0 |
3/30/24 | 0.071 | 0.071 | 0.069 | 0.07 | 33,314.81 | 0 |
3/29/24 | 0.069 | 0.071 | 0.068 | 0.071 | 32,308.16 | 0 |
3/28/24 | 0.069 | 0.07 | 0.067 | 0.069 | 45,873.3 | 0 |
3/27/24 | 0.072 | 0.072 | 0.069 | 0.069 | 49,497.64 | 0 |
3/26/24 | 0.074 | 0.074 | 0.07 | 0.072 | 86,148.28 | 0 |
3/25/24 | 0.072 | 0.091 | 0.072 | 0.074 | 101,130.97 | 0 |
3/24/24 | 0.072 | 0.073 | 0.071 | 0.072 | 47,846.77 | 0 |
3/23/24 | 0.071 | 0.073 | 0.07 | 0.072 | 38,835.56 | 0 |
3/22/24 | 0.07 | 0.072 | 0.069 | 0.071 | 39,664.36 | 0 |
3/21/24 | 0.068 | 0.072 | 0.067 | 0.07 | 50,822.59 | 0 |
3/20/24 | 0.066 | 0.069 | 0.064 | 0.068 | 50,586.84 | 0 |
3/19/24 | 0.072 | 0.073 | 0.066 | 0.066 | 47,959.89 | 0 |
3/18/24 | 0.077 | 0.077 | 0.071 | 0.072 | 53,252.19 | 0 |
3/17/24 | 0.074 | 0.078 | 0.073 | 0.077 | 36,313.82 | 0 |
3/16/24 | 0.077 | 0.079 | 0.074 | 0.074 | 65,427.12 | 0 |
3/15/24 | 0.083 | 0.085 | 0.076 | 0.077 | 61,451.18 | 0 |
3/14/24 | 0.084 | 0.09 | 0.08 | 0.083 | 49,363.09 | 0 |
3/13/24 | 0.073 | 0.086 | 0.073 | 0.084 | 39,500.95 | 0 |
3/12/24 | 0.076 | 0.079 | 0.072 | 0.074 | 45,929.69 | 0 |
3/11/24 | 0.073 | 0.077 | 0.072 | 0.076 | 44,330.02 | 0 |
3/10/24 | 0.072 | 0.074 | 0.071 | 0.073 | 45,186.21 | 0 |
3/9/24 | 0.071 | 0.076 | 0.07 | 0.072 | 47,573.38 | 0 |
3/8/24 | 0.074 | 0.075 | 0.071 | 0.071 | 66,769.65 | 0 |
3/7/24 | 0.076 | 0.076 | 0.073 | 0.074 | 43,791.58 | 0 |
3/6/24 | 0.072 | 0.076 | 0.07 | 0.076 | 28,930.12 | 0 |
3/5/24 | 0.077 | 0.078 | 0.07 | 0.072 | 54,587.95 | 0 |
3/4/24 | 0.075 | 0.079 | 0.074 | 0.077 | 63,928.44 | 0 |
3/3/24 | 0.075 | 0.077 | 0.074 | 0.075 | 37,453.91 | 0 |
3/2/24 | 0.077 | 0.078 | 0.074 | 0.075 | 53,687.69 | 0 |
3/1/24 | 0.079 | 0.08 | 0.074 | 0.077 | 79,013.22 | 0 |
2/29/24 | 0.079 | 0.082 | 0.075 | 0.079 | 52,898.13 | 0 |
2/28/24 | 0.073 | 0.079 | 0.07 | 0.079 | 64,222.18 | 0 |
2/27/24 | 0.07 | 0.075 | 0.069 | 0.073 | 53,537.33 | 0 |
2/26/24 | 0.068 | 0.075 | 0.068 | 0.07 | 40,963.93 | 0 |
2/25/24 | 0.069 | 0.071 | 0.068 | 0.069 | 46,110.97 | 0 |
2/24/24 | 0.067 | 0.072 | 0.067 | 0.069 | 44,820.46 | 0 |
2/23/24 | 0.066 | 0.071 | 0.065 | 0.067 | 93,424.09 | 0 |
2/22/24 | 0.066 | 0.068 | 0.065 | 0.066 | 26,123.19 | 0 |
2/21/24 | 0.07 | 0.07 | 0.065 | 0.066 | 34,372.87 | 0 |
2/20/24 | 0.069 | 0.072 | 0.069 | 0.07 | 45,349.1 | 0 |
2/19/24 | 0.069 | 0.07 | 0.068 | 0.069 | 39,788.82 | 0 |
2/18/24 | 0.069 | 0.071 | 0.068 | 0.069 | 58,198.91 | 0 |
2/17/24 | 0.071 | 0.072 | 0.068 | 0.069 | 52,491.59 | 0 |
2/16/24 | 0.069 | 0.071 | 0.068 | 0.071 | 32,666.33 | 0 |
2/15/24 | 0.067 | 0.072 | 0.067 | 0.069 | 61,369.98 | 0 |
2/14/24 | 0.064 | 0.069 | 0.064 | 0.067 | 72,259.44 | 0 |
2/13/24 | 0.063 | 0.066 | 0.062 | 0.064 | 39,749.31 | 0 |
2/12/24 | 0.061 | 0.063 | 0.06 | 0.063 | 39,818.82 | 0 |
2/11/24 | 0.062 | 0.068 | 0.06 | 0.061 | 43,795.64 | 0 |
2/10/24 | 0.065 | 0.07 | 0.061 | 0.062 | 41,999.07 | 0 |
2/9/24 | 0.064 | 0.068 | 0.064 | 0.066 | 54,547.64 | 0 |
2/8/24 | 0.062 | 0.069 | 0.062 | 0.064 | 50,740.77 | 0 |
2/7/24 | 0.06 | 0.063 | 0.06 | 0.062 | 38,511.38 | 0 |
2/6/24 | 0.06 | 0.061 | 0.059 | 0.06 | 46,296.75 | 0 |
2/5/24 | 0.067 | 0.068 | 0.059 | 0.06 | 141,837.87 | 0 |
2/4/24 | 0.066 | 0.07 | 0.066 | 0.067 | 36,566.74 | 0 |