Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
5/3/24 | 0.027 | 0.029 | 0.026 | 0.028 | 2,730,786.46 | 0 |
5/2/24 | 0.028 | 0.028 | 0.025 | 0.027 | 2,545,157.28 | 0 |
5/1/24 | 0.028 | 0.029 | 0.026 | 0.028 | 2,738,671.32 | 0 |
4/30/24 | 0.029 | 0.031 | 0.022 | 0.028 | 2,921,646.65 | 0 |
4/29/24 | 0.03 | 0.031 | 0.029 | 0.029 | 2,370,679.11 | 0 |
4/28/24 | 0.03 | 0.03 | 0.029 | 0.03 | 1,954,943.22 | 0 |
4/27/24 | 0.03 | 0.03 | 0.029 | 0.03 | 2,126,720.44 | 0 |
4/26/24 | 0.032 | 0.032 | 0.03 | 0.03 | 3,133,637.66 | 0 |
4/25/24 | 0.034 | 0.034 | 0.032 | 0.032 | 5,102,582.52 | 0 |
4/24/24 | 0.035 | 0.036 | 0.034 | 0.034 | 6,851,091.7 | 0 |
4/23/24 | 0.035 | 0.036 | 0.034 | 0.035 | 6,899,884.86 | 0 |
4/22/24 | 0.033 | 0.035 | 0.033 | 0.035 | 5,343,605.36 | 0 |
4/21/24 | 0.034 | 0.034 | 0.033 | 0.033 | 4,795,485.33 | 0 |
4/20/24 | 0.033 | 0.034 | 0.032 | 0.034 | 5,511,407.42 | 0 |
4/19/24 | 0.037 | 0.037 | 0.033 | 0.033 | 7,107,749.77 | 0 |
4/18/24 | 0.038 | 0.038 | 0.035 | 0.037 | 6,951,578.47 | 0 |
4/17/24 | 0.035 | 0.039 | 0.035 | 0.038 | 6,565,909.09 | 0 |
4/16/24 | 0.036 | 0.036 | 0.034 | 0.035 | 7,128,035.11 | 0 |
4/15/24 | 0.036 | 0.037 | 0.035 | 0.036 | 7,321,997.52 | 0 |
4/14/24 | 0.035 | 0.036 | 0.034 | 0.036 | 9,781,174.98 | 0 |
4/13/24 | 0.039 | 0.039 | 0.035 | 0.035 | 8,205,610.55 | 0 |
4/12/24 | 0.04 | 0.042 | 0.038 | 0.039 | 7,545,348.98 | 0 |
4/11/24 | 0.044 | 0.046 | 0.04 | 0.04 | 12,816,298.61 | 0 |
4/10/24 | 0.049 | 0.05 | 0.044 | 0.044 | 20,311,800.16 | 0 |
4/9/24 | 0.052 | 0.052 | 0.047 | 0.048 | 6,940,212.58 | 0 |
4/8/24 | 0.053 | 0.057 | 0.049 | 0.052 | 4,779,281.26 | 0 |
4/7/24 | 0.053 | 0.054 | 0.052 | 0.053 | 1,041,304.93 | 0 |
4/6/24 | 0.054 | 0.055 | 0.052 | 0.053 | 1,089,937.97 | 0 |
4/5/24 | 0.055 | 0.056 | 0.053 | 0.053 | 1,172,266.18 | 0 |
4/4/24 | 0.058 | 0.058 | 0.054 | 0.055 | 1,165,584.91 | 0 |
4/3/24 | 0.058 | 0.061 | 0.057 | 0.058 | 1,549,177.55 | 0 |
4/2/24 | 0.058 | 0.059 | 0.057 | 0.058 | 1,266,664.71 | 0 |
4/1/24 | 0.067 | 0.068 | 0.057 | 0.058 | 1,778,213.41 | 0 |
3/31/24 | 0.074 | 0.074 | 0.067 | 0.067 | 1,302,631.68 | 0 |
3/30/24 | 0.074 | 0.075 | 0.072 | 0.074 | 992,145.14 | 0 |
3/29/24 | 0.074 | 0.076 | 0.072 | 0.074 | 1,068,478.66 | 0 |
3/28/24 | 0.066 | 0.077 | 0.064 | 0.074 | 2,093,318.5 | 0 |
3/27/24 | 0.065 | 0.067 | 0.063 | 0.066 | 1,260,081.19 | 0 |
3/26/24 | 0.064 | 0.069 | 0.063 | 0.065 | 1,331,601.96 | 0 |
3/25/24 | 0.06 | 0.066 | 0.059 | 0.064 | 1,526,624.6 | 0 |
3/24/24 | 0.06 | 0.063 | 0.058 | 0.06 | 920,750.13 | 0 |
3/23/24 | 0.059 | 0.063 | 0.058 | 0.06 | 1,120,519.56 | 0 |
3/22/24 | 0.06 | 0.061 | 0.059 | 0.059 | 1,481,071.75 | 0 |
3/21/24 | 0.065 | 0.067 | 0.06 | 0.06 | 1,332,279.6 | 0 |
3/20/24 | 0.062 | 0.068 | 0.061 | 0.065 | 959,288.07 | 0 |
3/19/24 | 0.065 | 0.066 | 0.061 | 0.062 | 1,370,662.75 | 0 |
3/18/24 | 0.071 | 0.073 | 0.065 | 0.065 | 1,275,788.08 | 0 |
3/17/24 | 0.071 | 0.072 | 0.066 | 0.071 | 1,730,813.72 | 0 |
3/16/24 | 0.077 | 0.078 | 0.07 | 0.071 | 928,145.7 | 0 |
3/15/24 | 0.076 | 0.079 | 0.07 | 0.077 | 1,401,134.79 | 0 |
3/14/24 | 0.076 | 0.078 | 0.073 | 0.076 | 1,076,728.75 | 0 |
3/13/24 | 0.079 | 0.079 | 0.073 | 0.076 | 1,687,624.67 | 0 |
3/12/24 | 0.084 | 0.084 | 0.077 | 0.079 | 1,565,896.68 | 0 |
3/11/24 | 0.089 | 0.092 | 0.08 | 0.084 | 1,700,612.75 | 0 |
3/10/24 | 0.091 | 0.092 | 0.088 | 0.089 | 1,825,132.43 | 0 |
3/9/24 | 0.083 | 0.092 | 0.08 | 0.091 | 1,613,509.36 | 0 |
3/8/24 | 0.079 | 0.092 | 0.077 | 0.083 | 1,852,020.56 | 0 |
3/7/24 | 0.063 | 0.09 | 0.063 | 0.079 | 5,210,482.42 | 0 |
3/6/24 | 0.05 | 0.074 | 0.049 | 0.063 | 2,675,913.95 | 0 |
3/5/24 | 0.052 | 0.059 | 0.049 | 0.05 | 1,800,748.98 | 0 |
3/4/24 | 0.047 | 0.053 | 0.046 | 0.052 | 1,910,714.69 | 0 |
3/3/24 | 0.05 | 0.051 | 0.046 | 0.047 | 1,104,817.42 | 0 |
3/2/24 | 0.051 | 0.053 | 0.05 | 0.05 | 967,303.89 | 0 |
3/1/24 | 0.052 | 0.055 | 0.05 | 0.051 | 1,052,441.94 | 0 |
2/29/24 | 0.051 | 0.053 | 0.051 | 0.052 | 953,416.47 | 0 |
2/28/24 | 0.058 | 0.06 | 0.05 | 0.051 | 1,197,007.87 | 0 |
2/27/24 | 0.053 | 0.064 | 0.053 | 0.058 | 1,889,319.52 | 0 |
2/26/24 | 0.049 | 0.055 | 0.048 | 0.053 | 1,493,156.32 | 0 |
2/25/24 | 0.05 | 0.051 | 0.048 | 0.049 | 820,602.3 | 0 |
2/24/24 | 0.056 | 0.056 | 0.049 | 0.05 | 993,453.16 | 0 |
2/23/24 | 0.052 | 0.059 | 0.051 | 0.056 | 1,580,937.4 | 0 |
2/22/24 | 0.044 | 0.053 | 0.044 | 0.052 | 1,511,624.01 | 0 |
2/21/24 | 0.047 | 0.047 | 0.043 | 0.044 | 1,064,483.59 | 0 |
2/20/24 | 0.052 | 0.053 | 0.046 | 0.047 | 1,120,772.76 | 0 |
2/19/24 | 0.042 | 0.054 | 0.041 | 0.052 | 2,416,479.25 | 0 |
2/18/24 | 0.041 | 0.044 | 0.039 | 0.042 | 1,448,932.85 | 0 |
2/17/24 | 0.039 | 0.044 | 0.039 | 0.041 | 1,787,567.5 | 0 |
2/16/24 | 0.036 | 0.042 | 0.035 | 0.039 | 1,472,570.34 | 0 |
2/15/24 | 0.034 | 0.05 | 0.034 | 0.036 | 1,723,116.37 | 0 |
2/14/24 | 0.036 | 0.036 | 0.033 | 0.034 | 1,635,074.76 | 0 |
2/13/24 | 0.038 | 0.039 | 0.036 | 0.036 | 1,341,428.71 | 0 |
2/12/24 | 0.037 | 0.04 | 0.036 | 0.038 | 1,054,517.65 | 0 |
2/11/24 | 0.034 | 0.037 | 0.034 | 0.037 | 1,219,793.48 | 0 |
2/10/24 | 0.032 | 0.034 | 0.031 | 0.034 | 1,266,407.76 | 0 |
2/9/24 | 0.033 | 0.033 | 0.032 | 0.032 | 998,288.92 | 0 |
2/8/24 | 0.033 | 0.034 | 0.032 | 0.033 | 879,470.49 | 0 |
2/7/24 | 0.032 | 0.034 | 0.032 | 0.033 | 655,862.35 | 0 |
2/6/24 | 0.033 | 0.033 | 0.031 | 0.032 | 536,749.01 | 0 |
2/5/24 | 0.034 | 0.034 | 0.032 | 0.033 | 518,684.01 | 0 |
2/4/24 | 0.034 | 0.034 | 0.033 | 0.034 | 490,588.81 | 0 |