Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
5/13/24 | 0.045 | 0.045 | 0.038 | 0.04 | 637,745.75 | 0 |
5/12/24 | 0.046 | 0.047 | 0.042 | 0.045 | 189,570.83 | 0 |
5/11/24 | 0.047 | 0.049 | 0.046 | 0.046 | 108,255.63 | 0 |
5/10/24 | 0.05 | 0.051 | 0.046 | 0.047 | 404,753.6 | 0 |
5/5/24 | 0.061 | 0.066 | 0.059 | 0.063 | 330,707.65 | 0 |
5/4/24 | 0.061 | 0.063 | 0.059 | 0.061 | 250,170.4 | 0 |
5/3/24 | 0.05 | 0.062 | 0.05 | 0.061 | 476,595.58 | 0 |
5/2/24 | 0.051 | 0.052 | 0.047 | 0.05 | 352,060.61 | 0 |
5/1/24 | 0.057 | 0.057 | 0.046 | 0.051 | 542,944.64 | 0 |
4/30/24 | 0.058 | 0.058 | 0.052 | 0.057 | 252,232.74 | 0 |
4/29/24 | 0.061 | 0.062 | 0.056 | 0.058 | 162,530.97 | 0 |
4/28/24 | 0.064 | 0.065 | 0.06 | 0.061 | 166,926.54 | 0 |
4/27/24 | 0.066 | 0.066 | 0.061 | 0.064 | 257,202.25 | 0 |
4/26/24 | 0.067 | 0.068 | 0.061 | 0.066 | 430,443.58 | 0 |
4/25/24 | 0.056 | 0.073 | 0.052 | 0.067 | 681,541.68 | 0 |
4/24/24 | 0.059 | 0.06 | 0.055 | 0.056 | 338,141.37 | 0 |
4/23/24 | 0.058 | 0.061 | 0.056 | 0.059 | 228,779.96 | 0 |
4/22/24 | 0.062 | 0.062 | 0.058 | 0.058 | 491,751.79 | 0 |
4/21/24 | 0.062 | 0.063 | 0.061 | 0.062 | 189,994.5 | 0 |
4/20/24 | 0.06 | 0.065 | 0.059 | 0.062 | 293,875.21 | 0 |
4/19/24 | 0.062 | 0.066 | 0.057 | 0.06 | 550,935.17 | 0 |
4/18/24 | 0.059 | 0.064 | 0.058 | 0.062 | 503,479.29 | 0 |
4/17/24 | 0.065 | 0.065 | 0.056 | 0.059 | 556,765.42 | 0 |
4/16/24 | 0.066 | 0.068 | 0.061 | 0.065 | 466,153.82 | 0 |
4/15/24 | 0.066 | 0.077 | 0.064 | 0.066 | 832,662.66 | 0 |
4/14/24 | 0.056 | 0.066 | 0.052 | 0.066 | 945,707.04 | 0 |
4/13/24 | 0.062 | 0.063 | 0.05 | 0.056 | 985,228.89 | 0 |
4/12/24 | 0.066 | 0.072 | 0.054 | 0.062 | 895,346.1 | 0 |
4/11/24 | 0.073 | 0.074 | 0.066 | 0.066 | 440,510.58 | 0 |
4/10/24 | 0.076 | 0.077 | 0.07 | 0.073 | 359,514.72 | 0 |
4/9/24 | 0.082 | 0.082 | 0.072 | 0.076 | 700,864.24 | 0 |
4/8/24 | 0.071 | 0.084 | 0.07 | 0.082 | 1,476,300.83 | 0 |
4/7/24 | 0.078 | 0.078 | 0.069 | 0.071 | 859,052.53 | 0 |
4/6/24 | 0.074 | 0.081 | 0.071 | 0.078 | 1,139,945.19 | 0 |
4/5/24 | 0.092 | 0.092 | 0.073 | 0.074 | 1,763,426.76 | 0 |
4/4/24 | 0.092 | 0.097 | 0.089 | 0.092 | 492,613.56 | 0 |
4/3/24 | 0.085 | 0.095 | 0.084 | 0.092 | 947,631.04 | 0 |
4/2/24 | 0.097 | 0.104 | 0.084 | 0.085 | 1,013,012.02 | 0 |
4/1/24 | 0.089 | 0.102 | 0.084 | 0.097 | 1,351,686.94 | 0 |
3/31/24 | 0.09 | 0.091 | 0.084 | 0.089 | 842,337.72 | 0 |
3/30/24 | 0.094 | 0.095 | 0.087 | 0.09 | 593,655.55 | 0 |
3/29/24 | 0.1 | 0.1 | 0.093 | 0.094 | 500,313.24 | 0 |
3/28/24 | 0.095 | 0.11 | 0.09 | 0.1 | 1,240,922.48 | 0 |
3/27/24 | 0.11 | 0.114 | 0.094 | 0.095 | 1,084,053.37 | 0 |
3/26/24 | 0.105 | 0.118 | 0.102 | 0.11 | 1,078,059.82 | 0 |
3/25/24 | 0.109 | 0.11 | 0.092 | 0.105 | 1,798,566.47 | 0 |
3/24/24 | 0.093 | 0.113 | 0.082 | 0.109 | 1,677,282.67 | 0 |
3/23/24 | 0.091 | 0.103 | 0.089 | 0.093 | 1,249,887.31 | 0 |
3/22/24 | 0.106 | 0.114 | 0.086 | 0.091 | 1,715,403.62 | 0 |
3/21/24 | 0.096 | 0.109 | 0.086 | 0.106 | 1,714,384.71 | 0 |
3/20/24 | 0.091 | 0.098 | 0.079 | 0.096 | 1,368,998.54 | 0 |
3/19/24 | 0.101 | 0.101 | 0.09 | 0.091 | 681,086.88 | 0 |
3/18/24 | 0.114 | 0.121 | 0.1 | 0.1 | 665,609.83 | 0 |
3/17/24 | 0.106 | 0.114 | 0.102 | 0.112 | 1,008,899.98 | 0 |
3/16/24 | 0.099 | 0.114 | 0.087 | 0.106 | 1,435,092.26 | 0 |
3/15/24 | 0.103 | 0.105 | 0.094 | 0.099 | 766,182.26 | 0 |
3/14/24 | 0.107 | 0.114 | 0.1 | 0.103 | 708,301.66 | 0 |
3/13/24 | 0.113 | 0.113 | 0.102 | 0.107 | 1,371,191.19 | 0 |
3/12/24 | 0.126 | 0.126 | 0.107 | 0.113 | 1,500,740.84 | 0 |
3/11/24 | 0.106 | 0.133 | 0.091 | 0.126 | 4,483,702.18 | 0 |
3/10/24 | 0.105 | 0.124 | 0.104 | 0.106 | 1,386,149.85 | 0 |
3/9/24 | 0.115 | 0.125 | 0.102 | 0.105 | 1,543,074.15 | 0 |
3/8/24 | 0.123 | 0.126 | 0.104 | 0.115 | 2,107,244.83 | 0 |
3/7/24 | 0.142 | 0.142 | 0.118 | 0.123 | 2,124,158.69 | 0 |
3/6/24 | 0.12 | 0.149 | 0.114 | 0.142 | 2,052,542.55 | 0 |
3/5/24 | 0.122 | 0.135 | 0.11 | 0.12 | 1,673,207.08 | 0 |
3/4/24 | 0.114 | 0.135 | 0.104 | 0.122 | 2,265,263.15 | 0 |
3/3/24 | 0.121 | 0.137 | 0.113 | 0.114 | 3,059,307.25 | 0 |
3/2/24 | 0.082 | 0.121 | 0.079 | 0.121 | 5,000,666.7 | 0 |
3/1/24 | 0.073 | 0.086 | 0.069 | 0.082 | 1,444,992.38 | 0 |
2/29/24 | 0.082 | 0.085 | 0.073 | 0.073 | 760,301.34 | 0 |
2/28/24 | 0.065 | 0.083 | 0.063 | 0.082 | 1,098,083.99 | 0 |
2/27/24 | 0.071 | 0.071 | 0.064 | 0.065 | 599,763.16 | 0 |
2/26/24 | 0.072 | 0.074 | 0.067 | 0.071 | 573,571.08 | 0 |
2/25/24 | 0.073 | 0.073 | 0.068 | 0.072 | 689,016.76 | 0 |
2/24/24 | 0.075 | 0.078 | 0.07 | 0.073 | 534,424.32 | 0 |
2/23/24 | 0.08 | 0.086 | 0.074 | 0.075 | 1,448,100.61 | 0 |
2/22/24 | 0.072 | 0.08 | 0.07 | 0.079 | 725,350.76 | 0 |
2/21/24 | 0.073 | 0.075 | 0.065 | 0.071 | 797,947.62 | 0 |
2/20/24 | 0.073 | 0.077 | 0.066 | 0.073 | 1,180,968.61 | 0 |
2/19/24 | 0.063 | 0.076 | 0.06 | 0.073 | 2,185,243.76 | 0 |
2/18/24 | 0.051 | 0.064 | 0.051 | 0.063 | 1,195,361.08 | 0 |
2/17/24 | 0.049 | 0.053 | 0.046 | 0.051 | 866,466.59 | 0 |
2/16/24 | 0.043 | 0.053 | 0.038 | 0.049 | 1,702,577.18 | 0 |
2/15/24 | 0.047 | 0.05 | 0.041 | 0.043 | 719,583.78 | 0 |
2/14/24 | 0.05 | 0.052 | 0.046 | 0.047 | 763,511.68 | 0 |
2/13/24 | 0.054 | 0.055 | 0.049 | 0.05 | 292,217.71 | 0 |
2/12/24 | 0.049 | 0.055 | 0.048 | 0.054 | 372,221.28 | 0 |
2/11/24 | 0.05 | 0.051 | 0.049 | 0.049 | 264,265.23 | 0 |
2/10/24 | 0.047 | 0.051 | 0.046 | 0.05 | 298,691.99 | 0 |