Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
5/1/24 | 0.036 | 0.037 | 0.036 | 0.036 | 133,513.81 | 0 |
4/30/24 | 0.037 | 0.038 | 0.036 | 0.036 | 184,889.47 | 0 |
4/29/24 | 0.038 | 0.038 | 0.037 | 0.037 | 148,372.54 | 0 |
4/28/24 | 0.037 | 0.038 | 0.037 | 0.038 | 213,899.01 | 0 |
4/27/24 | 0.038 | 0.039 | 0.037 | 0.037 | 104,071.54 | 0 |
4/26/24 | 0.038 | 0.04 | 0.037 | 0.038 | 139,326.41 | 0 |
4/25/24 | 0.038 | 0.039 | 0.037 | 0.038 | 151,945.2 | 0 |
4/24/24 | 0.038 | 0.04 | 0.037 | 0.038 | 221,668.68 | 0 |
4/23/24 | 0.039 | 0.04 | 0.038 | 0.038 | 202,399 | 0 |
4/22/24 | 0.038 | 0.041 | 0.036 | 0.039 | 135,666.56 | 0 |
4/21/24 | 0.036 | 0.038 | 0.036 | 0.038 | 194,426.46 | 0 |
4/20/24 | 0.035 | 0.036 | 0.035 | 0.036 | 185,655.12 | 0 |
4/19/24 | 0.036 | 0.038 | 0.034 | 0.035 | 118,169.81 | 0 |
4/18/24 | 0.036 | 0.036 | 0.035 | 0.036 | 160,269.23 | 0 |
4/17/24 | 0.034 | 0.036 | 0.034 | 0.036 | 136,682.34 | 0 |
4/16/24 | 0.035 | 0.036 | 0.034 | 0.034 | 242,636.04 | 0 |
4/15/24 | 0.035 | 0.036 | 0.034 | 0.035 | 228,372.11 | 0 |
4/14/24 | 0.036 | 0.036 | 0.034 | 0.035 | 190,143.47 | 0 |
4/13/24 | 0.038 | 0.038 | 0.036 | 0.036 | 198,889.23 | 0 |
4/12/24 | 0.04 | 0.04 | 0.037 | 0.038 | 230,135.34 | 0 |
4/11/24 | 0.041 | 0.041 | 0.04 | 0.04 | 382,791.89 | 0 |
4/10/24 | 0.042 | 0.043 | 0.041 | 0.041 | 297,865.23 | 0 |
4/9/24 | 0.042 | 0.046 | 0.041 | 0.042 | 294,970.07 | 0 |
4/8/24 | 0.041 | 0.042 | 0.041 | 0.042 | 302,822.01 | 0 |
4/7/24 | 0.041 | 0.042 | 0.041 | 0.041 | 323,219.11 | 0 |
4/6/24 | 0.043 | 0.043 | 0.04 | 0.041 | 199,052.11 | 0 |
4/5/24 | 0.042 | 0.043 | 0.042 | 0.043 | 210,648.39 | 0 |
4/4/24 | 0.041 | 0.043 | 0.041 | 0.042 | 331,077.95 | 0 |
4/3/24 | 0.04 | 0.042 | 0.04 | 0.041 | 215,553.67 | 0 |
4/2/24 | 0.041 | 0.042 | 0.04 | 0.04 | 245,514.59 | 0 |
4/1/24 | 0.04 | 0.042 | 0.039 | 0.041 | 234,676.95 | 0 |
3/31/24 | 0.042 | 0.042 | 0.039 | 0.04 | 298,352.07 | 0 |
3/30/24 | 0.043 | 0.044 | 0.042 | 0.042 | 351,931.13 | 0 |
3/29/24 | 0.043 | 0.045 | 0.042 | 0.043 | 222,050.26 | 0 |
3/28/24 | 0.044 | 0.044 | 0.042 | 0.043 | 302,319.02 | 0 |
3/27/24 | 0.043 | 0.046 | 0.043 | 0.044 | 226,428.22 | 0 |
3/26/24 | 0.04 | 0.049 | 0.04 | 0.043 | 219,069.86 | 0 |
3/25/24 | 0.041 | 0.042 | 0.04 | 0.04 | 300,379.58 | 0 |
3/24/24 | 0.039 | 0.041 | 0.038 | 0.041 | 302,050.16 | 0 |
3/23/24 | 0.04 | 0.041 | 0.038 | 0.039 | 297,861.43 | 0 |
3/22/24 | 0.04 | 0.041 | 0.039 | 0.04 | 278,188.07 | 0 |
3/21/24 | 0.043 | 0.043 | 0.039 | 0.04 | 288,596.08 | 0 |
3/20/24 | 0.043 | 0.043 | 0.041 | 0.043 | 278,543.73 | 0 |
3/19/24 | 0.046 | 0.046 | 0.042 | 0.043 | 289,018.8 | 0 |
3/18/24 | 0.043 | 0.046 | 0.042 | 0.046 | 335,679.9 | 0 |
3/17/24 | 0.04 | 0.044 | 0.039 | 0.042 | 292,899.03 | 0 |
3/16/24 | 0.043 | 0.044 | 0.04 | 0.04 | 323,011.99 | 0 |
3/15/24 | 0.045 | 0.046 | 0.042 | 0.043 | 213,592.38 | 0 |
3/14/24 | 0.046 | 0.047 | 0.045 | 0.045 | 222,154.88 | 0 |
3/13/24 | 0.047 | 0.049 | 0.045 | 0.046 | 227,325.16 | 0 |
3/12/24 | 0.046 | 0.049 | 0.045 | 0.047 | 254,376.89 | 0 |
3/11/24 | 0.046 | 0.047 | 0.045 | 0.046 | 286,051.52 | 0 |
3/10/24 | 0.046 | 0.047 | 0.045 | 0.046 | 218,668.94 | 0 |
3/9/24 | 0.045 | 0.047 | 0.045 | 0.046 | 201,485.82 | 0 |
3/8/24 | 0.048 | 0.049 | 0.045 | 0.045 | 255,476.11 | 0 |
3/7/24 | 0.05 | 0.05 | 0.048 | 0.048 | 216,256.72 | 0 |
3/6/24 | 0.048 | 0.053 | 0.048 | 0.05 | 235,908.34 | 0 |
3/5/24 | 0.048 | 0.054 | 0.047 | 0.048 | 212,532.45 | 0 |
3/4/24 | 0.051 | 0.051 | 0.045 | 0.048 | 164,032.08 | 0 |
3/3/24 | 0.049 | 0.055 | 0.049 | 0.051 | 216,900.92 | 0 |
3/2/24 | 0.048 | 0.05 | 0.047 | 0.049 | 151,607.68 | 0 |
3/1/24 | 0.047 | 0.05 | 0.046 | 0.048 | 210,199.8 | 0 |
2/29/24 | 0.048 | 0.05 | 0.045 | 0.047 | 173,668.64 | 0 |
2/28/24 | 0.045 | 0.051 | 0.045 | 0.048 | 183,462.79 | 0 |
2/27/24 | 0.045 | 0.046 | 0.043 | 0.045 | 191,026.77 | 0 |
2/26/24 | 0.043 | 0.045 | 0.042 | 0.045 | 192,472.56 | 0 |
2/25/24 | 0.043 | 0.045 | 0.041 | 0.043 | 209,595.34 | 0 |
2/24/24 | 0.041 | 0.043 | 0.041 | 0.043 | 213,121.99 | 0 |
2/23/24 | 0.042 | 0.043 | 0.041 | 0.041 | 217,482.58 | 0 |
2/22/24 | 0.041 | 0.044 | 0.04 | 0.042 | 197,029.24 | 0 |
2/21/24 | 0.04 | 0.042 | 0.04 | 0.041 | 198,933.51 | 0 |
2/20/24 | 0.041 | 0.041 | 0.04 | 0.04 | 197,198.45 | 0 |
2/19/24 | 0.041 | 0.042 | 0.04 | 0.041 | 141,090.1 | 0 |
2/18/24 | 0.041 | 0.042 | 0.04 | 0.041 | 191,554.46 | 0 |
2/17/24 | 0.04 | 0.044 | 0.038 | 0.041 | 251,851.16 | 0 |
2/16/24 | 0.04 | 0.041 | 0.04 | 0.04 | 199,796.5 | 0 |
2/15/24 | 0.041 | 0.041 | 0.04 | 0.04 | 174,120.6 | 0 |
2/14/24 | 0.04 | 0.041 | 0.04 | 0.041 | 249,218.94 | 0 |
2/13/24 | 0.039 | 0.042 | 0.038 | 0.04 | 294,530.38 | 0 |
2/12/24 | 0.038 | 0.04 | 0.038 | 0.039 | 121,305.33 | 0 |
2/11/24 | 0.038 | 0.039 | 0.037 | 0.038 | 92,562.83 | 0 |
2/10/24 | 0.036 | 0.038 | 0.035 | 0.038 | 123,001.6 | 0 |
2/9/24 | 0.036 | 0.038 | 0.035 | 0.036 | 118,254.72 | 0 |
2/8/24 | 0.037 | 0.037 | 0.035 | 0.036 | 125,122.97 | 0 |
2/7/24 | 0.037 | 0.037 | 0.035 | 0.037 | 159,414.72 | 0 |
2/6/24 | 0.038 | 0.038 | 0.037 | 0.037 | 147,224.7 | 0 |
2/5/24 | 0.038 | 0.039 | 0.037 | 0.038 | 110,380.78 | 0 |
2/4/24 | 0.039 | 0.039 | 0.037 | 0.038 | 137,499.32 | 0 |
2/3/24 | 0.039 | 0.04 | 0.038 | 0.039 | 106,313.51 | 0 |
2/2/24 | 0.04 | 0.042 | 0.038 | 0.039 | 141,524.26 | 0 |