Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
5/4/24 | 0.045 | 0.05 | 0.045 | 0.049 | 51.25 | 0 |
5/3/24 | 0.046 | 0.047 | 0.042 | 0.045 | 8.52 | 0 |
5/2/24 | 0.042 | 0.046 | 0.041 | 0.046 | 138.87 | 0 |
5/1/24 | 0.044 | 0.044 | 0.041 | 0.042 | 0 | 0 |
4/30/24 | 0.046 | 0.047 | 0.043 | 0.044 | 21.1 | 0 |
4/29/24 | 0.049 | 0.052 | 0.044 | 0.046 | 517.16 | 0 |
4/28/24 | 0.053 | 0.054 | 0.048 | 0.049 | 50.73 | 0 |
4/27/24 | 0.054 | 0.054 | 0.053 | 0.053 | 139.73 | 0 |
4/26/24 | 0.054 | 0.054 | 0.053 | 0.054 | 79.07 | 0 |
4/25/24 | 0.053 | 0.054 | 0.047 | 0.054 | 174.34 | 0 |
4/24/24 | 0.052 | 0.053 | 0.052 | 0.053 | 49.64 | 0 |
4/23/24 | 0.049 | 0.052 | 0.048 | 0.052 | 33.31 | 0 |
4/22/24 | 0.053 | 0.053 | 0.047 | 0.049 | 48.49 | 0 |
4/21/24 | 0.047 | 0.054 | 0.047 | 0.053 | 83.28 | 0 |
4/20/24 | 0.054 | 0.055 | 0.046 | 0.047 | 4.84 | 0 |
4/19/24 | 0.054 | 0.056 | 0.047 | 0.054 | 259.13 | 0 |
4/18/24 | 0.049 | 0.054 | 0.046 | 0.054 | 209.35 | 0 |
4/17/24 | 0.052 | 0.053 | 0.048 | 0.049 | 17.95 | 0 |
4/16/24 | 0.055 | 0.055 | 0.046 | 0.052 | 85.07 | 0 |
4/15/24 | 0.058 | 0.059 | 0.048 | 0.055 | 195.67 | 0 |
4/14/24 | 0.057 | 0.058 | 0.049 | 0.058 | 253.74 | 0 |
4/13/24 | 0.052 | 0.06 | 0.051 | 0.057 | 289.48 | 0 |
4/12/24 | 0.06 | 0.061 | 0.051 | 0.052 | 86.45 | 0 |
4/11/24 | 0.06 | 0.061 | 0.053 | 0.06 | 137.26 | 0 |
4/10/24 | 0.058 | 0.06 | 0.057 | 0.06 | 147.04 | 0 |
4/9/24 | 0.059 | 0.06 | 0.051 | 0.058 | 63.35 | 0 |
4/8/24 | 0.062 | 0.063 | 0.053 | 0.059 | 49.92 | 0 |
4/7/24 | 0.059 | 0.063 | 0.05 | 0.062 | 401.88 | 0 |
4/6/24 | 0.058 | 0.06 | 0.049 | 0.059 | 134.96 | 0 |
4/5/24 | 0.061 | 0.061 | 0.049 | 0.058 | 160.7 | 0 |
4/4/24 | 0.054 | 0.062 | 0.047 | 0.061 | 96.94 | 0 |
4/3/24 | 0.052 | 0.054 | 0.048 | 0.054 | 300.99 | 0 |
4/2/24 | 0.058 | 0.058 | 0.051 | 0.052 | 20.32 | 0 |
4/1/24 | 0.063 | 0.063 | 0.053 | 0.058 | 370.15 | 0 |
3/31/24 | 0.061 | 0.063 | 0.053 | 0.063 | 165.35 | 0 |
3/30/24 | 0.055 | 0.061 | 0.053 | 0.061 | 102.68 | 0 |
3/29/24 | 0.064 | 0.065 | 0.054 | 0.055 | 116.23 | 0 |
3/28/24 | 0.052 | 0.065 | 0.052 | 0.064 | 191.37 | 0 |
3/27/24 | 0.055 | 0.065 | 0.051 | 0.052 | 176.93 | 0 |
3/26/24 | 0.054 | 0.056 | 0.053 | 0.055 | 152.74 | 0 |
3/25/24 | 0.057 | 0.059 | 0.051 | 0.054 | 248.55 | 0 |
3/24/24 | 0.052 | 0.057 | 0.052 | 0.057 | 205.45 | 0 |
3/23/24 | 0.053 | 0.054 | 0.051 | 0.052 | 101.49 | 0 |
3/22/24 | 0.056 | 0.057 | 0.048 | 0.053 | 202.75 | 0 |
3/21/24 | 0.059 | 0.059 | 0.047 | 0.056 | 232.65 | 0 |
3/20/24 | 0.048 | 0.059 | 0.045 | 0.059 | 343.69 | 0 |
3/19/24 | 0.062 | 0.063 | 0.047 | 0.048 | 274.93 | 0 |
3/18/24 | 0.061 | 0.063 | 0.052 | 0.062 | 248.85 | 0 |
3/17/24 | 0.054 | 0.061 | 0.054 | 0.061 | 63.86 | 0 |
3/16/24 | 0.063 | 0.064 | 0.053 | 0.054 | 154.52 | 0 |
3/15/24 | 0.064 | 0.065 | 0.057 | 0.063 | 476.71 | 0 |
3/14/24 | 0.057 | 0.064 | 0.048 | 0.064 | 394.08 | 0 |
3/13/24 | 0.051 | 0.057 | 0.051 | 0.057 | 173.05 | 0 |
3/12/24 | 0.048 | 0.06 | 0.048 | 0.051 | 505.8 | 0 |
3/11/24 | 0.048 | 0.059 | 0.047 | 0.048 | 249.21 | 0 |
3/10/24 | 0.055 | 0.056 | 0.047 | 0.048 | 54.64 | 0 |
3/9/24 | 0.057 | 0.058 | 0.052 | 0.055 | 499.91 | 0 |
3/8/24 | 0.058 | 0.058 | 0.053 | 0.057 | 204.83 | 0 |
3/7/24 | 0.059 | 0.061 | 0.052 | 0.058 | 894.3 | 0 |
3/6/24 | 0.054 | 0.062 | 0.053 | 0.059 | 486.62 | 0 |
3/5/24 | 0.067 | 0.067 | 0.05 | 0.054 | 65.29 | 0 |
3/4/24 | 0.062 | 0.067 | 0.062 | 0.067 | 514.11 | 0 |
3/3/24 | 0.058 | 0.063 | 0.058 | 0.062 | 704.75 | 0 |
3/2/24 | 0.046 | 0.058 | 0.046 | 0.058 | 11.27 | 0 |
3/1/24 | 0.042 | 0.062 | 0.041 | 0.046 | 303.27 | 0 |
2/29/24 | 0.057 | 0.061 | 0.039 | 0.042 | 771.49 | 0 |
2/28/24 | 0.057 | 0.061 | 0.054 | 0.057 | 370.76 | 0 |
2/27/24 | 0.052 | 0.058 | 0.043 | 0.057 | 768.92 | 0 |
2/26/24 | 0.047 | 0.053 | 0.043 | 0.052 | 306.27 | 0 |
2/25/24 | 0.04 | 0.047 | 0.04 | 0.047 | 348.34 | 0 |
2/24/24 | 0.047 | 0.048 | 0.04 | 0.04 | 4.03 | 0 |
2/23/24 | 0.05 | 0.05 | 0.039 | 0.047 | 69.96 | 0 |
2/22/24 | 0.041 | 0.051 | 0.041 | 0.05 | 395.63 | 0 |
2/21/24 | 0.052 | 0.052 | 0.04 | 0.041 | 748.69 | 0 |
2/20/24 | 0.052 | 0.052 | 0.039 | 0.052 | 1,161.05 | 0 |
2/19/24 | 0.041 | 0.052 | 0.04 | 0.052 | 232.34 | 0 |
2/18/24 | 0.041 | 0.056 | 0.04 | 0.041 | 493.51 | 0 |
2/17/24 | 0.053 | 0.06 | 0.041 | 0.041 | 1,319.68 | 0 |
2/16/24 | 0.055 | 0.055 | 0.052 | 0.053 | 188.22 | 0 |
2/15/24 | 0.055 | 0.056 | 0.054 | 0.055 | 585.58 | 0 |
2/14/24 | 0.039 | 0.055 | 0.038 | 0.055 | 359.96 | 0 |
2/13/24 | 0.044 | 0.046 | 0.038 | 0.039 | 335.92 | 0 |
2/12/24 | 0.044 | 0.045 | 0.038 | 0.044 | 347.87 | 0 |
2/11/24 | 0.04 | 0.045 | 0.04 | 0.044 | 353.25 | 0 |
2/10/24 | 0.031 | 0.04 | 0.031 | 0.04 | 300.37 | 0 |
2/9/24 | 0.037 | 0.039 | 0.031 | 0.031 | 1.04 | 0 |
2/8/24 | 0.033 | 0.037 | 0.033 | 0.037 | 103 | 0 |
2/7/24 | 0.034 | 0.035 | 0.033 | 0.033 | 75.99 | 0 |
2/6/24 | 0.035 | 0.036 | 0.027 | 0.034 | 19.53 | 0 |
2/5/24 | 0.023 | 0.036 | 0.023 | 0.035 | 245.78 | 0 |