Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
5/4/24 | 0.049 | 0.055 | 0.034 | 0.05 | 1,203.52 | 769,254.12 |
5/3/24 | 0.041 | 0.049 | 0.04 | 0.049 | 734.79 | 753,216.63 |
5/2/24 | 0.043 | 0.047 | 0.039 | 0.041 | 1,222.15 | 636,318.65 |
5/1/24 | 0.037 | 0.043 | 0.028 | 0.043 | 873.91 | 660,049.47 |
4/30/24 | 0.038 | 0.038 | 0.027 | 0.037 | 2,684.17 | 560,005.93 |
4/29/24 | 0.061 | 0.061 | 0.038 | 0.038 | 1,841.76 | 578,686.9 |
4/28/24 | 0.06 | 0.062 | 0.038 | 0.061 | 331.43 | 936,607.4 |
4/27/24 | 0.043 | 0.062 | 0.038 | 0.06 | 1,024.1 | 921,965.48 |
4/26/24 | 0.031 | 0.062 | 0.03 | 0.043 | 1,871.28 | 656,814.49 |
4/25/24 | 0.062 | 0.062 | 0.031 | 0.031 | 3,435.05 | 472,600.49 |
4/24/24 | 0.061 | 0.062 | 0.04 | 0.062 | 2,417.23 | 946,269.02 |
4/23/24 | 0.068 | 0.068 | 0.055 | 0.061 | 6,863.33 | 934,594.13 |
4/22/24 | 0.067 | 0.069 | 0.034 | 0.068 | 1,164.57 | 1,047,974.57 |
4/21/24 | 0.07 | 0.07 | 0.067 | 0.067 | 3,454.36 | 1,031,249.1 |
4/20/24 | 0.058 | 0.07 | 0.052 | 0.07 | 2,220.35 | 1,075,209.38 |
4/19/24 | 0.065 | 0.066 | 0.044 | 0.058 | 1,141.96 | 892,585.75 |
4/18/24 | 0.054 | 0.074 | 0.054 | 0.065 | 9,317.62 | 990,927.42 |
4/17/24 | 0.037 | 0.055 | 0.03 | 0.054 | 724.23 | 830,659.91 |
4/16/24 | 0.04 | 0.057 | 0.037 | 0.037 | 1,168.51 | 566,479.11 |
4/15/24 | 0.052 | 0.059 | 0.039 | 0.04 | 1,015.06 | 610,204.65 |
4/14/24 | 0.03 | 0.058 | 0.03 | 0.052 | 4,417.12 | 797,668.21 |
4/13/24 | 0.049 | 0.049 | 0.027 | 0.03 | 2,455.69 | 457,571.91 |
4/12/24 | 0.055 | 0.058 | 0.045 | 0.049 | 11,810.99 | 748,309.21 |
4/11/24 | 0.045 | 0.056 | 0.042 | 0.055 | 16,248.53 | 849,725.67 |
4/10/24 | 0.044 | 0.053 | 0.04 | 0.045 | 2,875.05 | 694,546.84 |
4/9/24 | 0.04 | 0.054 | 0.038 | 0.044 | 3,652.91 | 667,438.33 |
4/8/24 | 0.045 | 0.045 | 0.034 | 0.04 | 4,145.1 | 616,373.47 |
4/7/24 | 0.056 | 0.056 | 0.044 | 0.045 | 2,686.61 | 695,908.83 |
4/6/24 | 0.05 | 0.06 | 0.045 | 0.056 | 2,642.3 | 852,987.63 |
4/5/24 | 0.044 | 0.05 | 0.04 | 0.05 | 2,659.59 | 766,932.63 |
4/4/24 | 0.05 | 0.051 | 0.044 | 0.044 | 4,197.97 | 678,798.69 |
4/3/24 | 0.047 | 0.08 | 0.039 | 0.05 | 3,593.22 | 760,048.57 |
4/2/24 | 0.071 | 0.071 | 0.047 | 0.047 | 2,922.16 | 724,605.82 |
4/1/24 | 0.084 | 0.085 | 0.045 | 0.071 | 17,634.32 | 1,084,145.04 |
3/31/24 | 0.071 | 0.084 | 0.044 | 0.084 | 4,574.23 | 1,283,196.47 |
3/30/24 | 0.072 | 0.08 | 0.051 | 0.071 | 2,612.03 | 1,090,123.58 |
3/29/24 | 0.042 | 0.078 | 0.04 | 0.072 | 2,639.15 | 1,106,314.75 |
3/28/24 | 0.068 | 0.082 | 0.042 | 0.042 | 4,730.62 | 649,447.77 |
3/27/24 | 0.074 | 0.083 | 0.049 | 0.068 | 4,038.84 | 1,049,057.89 |
3/26/24 | 0.041 | 0.08 | 0.041 | 0.074 | 7,181.82 | 1,131,180.59 |
3/25/24 | 0.052 | 0.052 | 0.041 | 0.041 | 2,450.24 | 631,111.11 |
3/24/24 | 0.041 | 0.067 | 0.041 | 0.052 | 3,159.36 | 802,381.02 |
3/23/24 | 0.05 | 0.05 | 0.039 | 0.041 | 3,215.95 | 627,885.94 |
3/22/24 | 0.065 | 0.065 | 0.042 | 0.05 | 1,678.17 | 763,038.77 |
3/21/24 | 0.066 | 0.081 | 0.063 | 0.065 | 10,978.59 | 993,275.12 |
3/20/24 | 0.046 | 0.067 | 0.043 | 0.066 | 6,999.33 | 1,018,911.69 |
3/19/24 | 0.058 | 0.058 | 0.039 | 0.046 | 4,950.17 | 703,539.27 |
3/18/24 | 0.076 | 0.076 | 0.05 | 0.058 | 2,484.11 | 895,027.4 |
3/17/24 | 0.048 | 0.081 | 0.045 | 0.048 | 7,743.05 | 737,824.6 |
3/16/24 | 0.047 | 0.073 | 0.047 | 0.048 | 11,592.43 | 733,353.14 |
3/15/24 | 0.076 | 0.076 | 0.047 | 0.047 | 5,134.82 | 716,898.19 |
3/14/24 | 0.084 | 0.09 | 0.047 | 0.076 | 10,699.65 | 1,163,737.87 |
3/13/24 | 0.079 | 0.084 | 0.069 | 0.084 | 2,875.96 | 1,294,138.44 |
3/12/24 | 0.051 | 0.082 | 0.051 | 0.079 | 11,546.29 | 1,208,648.34 |
3/11/24 | 0.053 | 0.053 | 0.043 | 0.051 | 12,354.16 | 779,758.72 |
3/10/24 | 0.041 | 0.054 | 0.041 | 0.053 | 14,631.59 | 808,925.8 |
3/9/24 | 0.041 | 0.045 | 0.04 | 0.041 | 6,023.2 | 624,202.22 |
3/8/24 | 0.068 | 0.077 | 0.04 | 0.041 | 6,248.17 | 634,545.05 |
3/7/24 | 0.071 | 0.071 | 0.05 | 0.068 | 15,208.69 | 1,043,082.02 |
3/6/24 | 0.082 | 0.085 | 0.05 | 0.071 | 21,182 | 1,087,392.32 |
3/5/24 | 0.051 | 0.089 | 0.051 | 0.082 | 4,565.05 | 1,255,619.18 |
3/4/24 | 0.095 | 0.096 | 0.042 | 0.051 | 11,535.76 | 775,966.76 |
3/3/24 | 0.042 | 0.099 | 0.037 | 0.095 | 13,718.71 | 1,461,648.07 |
3/2/24 | 0.048 | 0.05 | 0.041 | 0.042 | 5,687.46 | 640,428.88 |
3/1/24 | 0.043 | 0.048 | 0.041 | 0.048 | 2,821.53 | 730,009.82 |
2/29/24 | 0.044 | 0.045 | 0.039 | 0.043 | 5,826.44 | 652,271.75 |
2/28/24 | 0.058 | 0.069 | 0.041 | 0.044 | 6,088.93 | 670,906.65 |
2/27/24 | 0.052 | 0.062 | 0.052 | 0.058 | 6,371.03 | 882,923.4 |
2/26/24 | 0.048 | 0.052 | 0.04 | 0.052 | 6,214.88 | 804,050.8 |
2/25/24 | 0.038 | 0.051 | 0.038 | 0.048 | 7,182.25 | 736,926.85 |
2/24/24 | 0.042 | 0.045 | 0.037 | 0.038 | 12,298.59 | 583,344.71 |
2/23/24 | 0.069 | 0.07 | 0.038 | 0.042 | 26,419.66 | 646,322.42 |
2/22/24 | 0.061 | 0.081 | 0.06 | 0.069 | 6,336.02 | 1,065,696.28 |
2/21/24 | 0.063 | 0.067 | 0.043 | 0.061 | 14,072.47 | 938,891.96 |
2/20/24 | 0.063 | 0.073 | 0.05 | 0.063 | 13,836.99 | 972,986.45 |
2/19/24 | 0.068 | 0.076 | 0.062 | 0.063 | 13,790.88 | 961,144.23 |
2/18/24 | 0.082 | 0.083 | 0.061 | 0.068 | 7,310.14 | 1,043,815.26 |
2/17/24 | 0.047 | 0.083 | 0.046 | 0.082 | 13,580.5 | 1,255,062.16 |
2/16/24 | 0.046 | 0.064 | 0.046 | 0.047 | 6,483.7 | 727,770.98 |
2/15/24 | 0.064 | 0.068 | 0.046 | 0.046 | 3,387.2 | 709,099.57 |
2/14/24 | 0.045 | 0.064 | 0.04 | 0.064 | 4,687.64 | 977,202.57 |
2/13/24 | 0.048 | 0.059 | 0.045 | 0.045 | 13,431.72 | 687,240.23 |
2/12/24 | 0.043 | 0.058 | 0.043 | 0.048 | 6,674.64 | 737,908.6 |
2/11/24 | 0.059 | 0.062 | 0.043 | 0.043 | 14,766.92 | 659,207.06 |
2/10/24 | 0.06 | 0.071 | 0.049 | 0.059 | 26,318.45 | 907,346.07 |
2/9/24 | 0.047 | 0.073 | 0.047 | 0.06 | 10,354.97 | 918,264.98 |
2/8/24 | 0.066 | 0.066 | 0.043 | 0.047 | 10,255.58 | 721,162.75 |
2/7/24 | 0.054 | 0.082 | 0.054 | 0.066 | 9,743.74 | 1,014,975.58 |
2/6/24 | 0.048 | 0.058 | 0.045 | 0.054 | 3,539.72 | 835,483.65 |
2/5/24 | 0.046 | 0.053 | 0.045 | 0.048 | 10,240.36 | 732,528.55 |