Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
5/2/24 | 0.069 | 0.069 | 0.069 | 0.069 | 0 | 0 |
5/1/24 | 0.069 | 0.069 | 0.069 | 0.069 | 0 | 0 |
4/30/24 | 0.069 | 0.069 | 0.069 | 0.069 | 0 | 0 |
4/29/24 | 0.069 | 0.069 | 0.069 | 0.069 | 0 | 0 |
4/28/24 | 0.069 | 0.069 | 0.069 | 0.069 | 0 | 0 |
4/27/24 | 0.069 | 0.069 | 0.069 | 0.069 | 0 | 0 |
4/26/24 | 0.069 | 0.069 | 0.069 | 0.069 | 0 | 0 |
4/25/24 | 0.069 | 0.069 | 0.069 | 0.069 | 0 | 0 |
4/24/24 | 0.069 | 0.069 | 0.069 | 0.069 | 0 | 0 |
4/23/24 | 0.069 | 0.069 | 0.069 | 0.069 | 0 | 0 |
4/22/24 | 0.069 | 0.069 | 0.069 | 0.069 | 0 | 0 |
4/21/24 | 0.069 | 0.069 | 0.069 | 0.069 | 0 | 0 |
4/20/24 | 0.069 | 0.069 | 0.069 | 0.069 | 0 | 0 |
4/19/24 | 0.069 | 0.069 | 0.069 | 0.069 | 0 | 0 |
4/18/24 | 0.069 | 0.069 | 0.069 | 0.069 | 0 | 0 |
4/17/24 | 0.069 | 0.069 | 0.069 | 0.069 | 0 | 0 |
4/16/24 | 0.069 | 0.069 | 0.069 | 0.069 | 0 | 0 |
4/15/24 | 0.069 | 0.069 | 0.069 | 0.069 | 0 | 0 |
4/14/24 | 0.069 | 0.069 | 0.069 | 0.069 | 0 | 0 |
4/13/24 | 0.069 | 0.069 | 0.069 | 0.069 | 0 | 0 |
5/8/22 | 0.034 | 0.035 | 0.031 | 0.033 | 27,313 | 0 |
5/7/22 | 0.035 | 0.035 | 0.032 | 0.034 | 29,043.82 | 0 |
5/6/22 | 0.035 | 0.036 | 0.031 | 0.035 | 29,452.6 | 0 |
5/5/22 | 0.035 | 0.037 | 0.035 | 0.035 | 31,260.1 | 0 |
5/4/22 | 0.036 | 0.036 | 0.035 | 0.035 | 30,685.85 | 0 |
5/3/22 | 0.036 | 0.036 | 0.036 | 0.036 | 29,873.35 | 0 |
5/2/22 | 0.037 | 0.038 | 0.036 | 0.036 | 30,122.66 | 0 |
5/1/22 | 0.038 | 0.038 | 0.037 | 0.037 | 31,437.94 | 0 |
4/30/22 | 0.038 | 0.038 | 0.036 | 0.038 | 31,417.22 | 0 |
4/29/22 | 0.04 | 0.04 | 0.032 | 0.038 | 33,207.43 | 0 |
4/28/22 | 0.04 | 0.041 | 0.034 | 0.04 | 34,339.91 | 0 |
4/27/22 | 0.04 | 0.041 | 0.039 | 0.04 | 34,263.91 | 0 |
4/26/22 | 0.039 | 0.041 | 0.039 | 0.04 | 34,601.74 | 0 |
4/25/22 | 0.04 | 0.041 | 0.037 | 0.039 | 33,628.06 | 0 |
4/24/22 | 0.04 | 0.041 | 0.038 | 0.04 | 34,056.03 | 0 |
4/23/22 | 0.039 | 0.041 | 0.038 | 0.04 | 35,159.34 | 0 |
4/22/22 | 0.04 | 0.04 | 0.038 | 0.039 | 33,958.16 | 0 |
4/21/22 | 0.04 | 0.041 | 0.039 | 0.04 | 33,807.27 | 0 |
4/20/22 | 0.038 | 0.041 | 0.038 | 0.04 | 34,908.18 | 0 |
4/19/22 | 0.037 | 0.04 | 0.036 | 0.038 | 30,927.97 | 0 |
4/18/22 | 0.043 | 0.043 | 0.035 | 0.037 | 31,668.74 | 0 |
4/17/22 | 0.044 | 0.044 | 0.041 | 0.043 | 35,621.69 | 0 |
4/16/22 | 0.044 | 0.044 | 0.038 | 0.044 | 36,612.67 | 0 |
4/15/22 | 0.044 | 0.047 | 0.039 | 0.044 | 26,855.31 | 0 |
4/14/22 | 0.047 | 0.047 | 0.043 | 0.044 | 37,583.45 | 0 |
4/13/22 | 0.046 | 0.047 | 0.043 | 0.047 | 39,602.68 | 0 |
4/12/22 | 0.048 | 0.049 | 0.04 | 0.046 | 38,501.77 | 0 |
4/11/22 | 0.051 | 0.053 | 0.04 | 0.048 | 36,940.25 | 0 |
4/10/22 | 0.051 | 0.051 | 0.043 | 0.051 | 42,961.29 | 0 |
4/9/22 | 0.052 | 0.053 | 0.044 | 0.051 | 42,753.15 | 0 |
4/8/22 | 0.055 | 0.058 | 0.046 | 0.052 | 44,850.96 | 0 |
4/7/22 | 0.058 | 0.061 | 0.045 | 0.055 | 43,805.51 | 0 |
4/6/22 | 0.062 | 0.062 | 0.047 | 0.058 | 51,036.62 | 0 |
4/5/22 | 0.064 | 0.066 | 0.06 | 0.062 | 52,830.64 | 0 |
4/4/22 | 0.064 | 0.071 | 0.058 | 0.064 | 57,154.9 | 0 |
4/3/22 | 0.063 | 0.065 | 0.059 | 0.064 | 54,661.26 | 0 |
11/29/21 | 0.037 | 0.039 | 0.035 | 0.036 | 32,821.63 | 0 |
11/28/21 | 0.04 | 0.042 | 0.036 | 0.037 | 32,717.55 | 0 |
11/27/21 | 0.043 | 0.044 | 0.039 | 0.04 | 30,740.44 | 0 |
11/26/21 | 0.048 | 0.048 | 0.041 | 0.043 | 41,131.1 | 0 |
11/25/21 | 0.043 | 0.048 | 0.043 | 0.048 | 41,466.14 | 0 |
11/24/21 | 0.04 | 0.048 | 0.038 | 0.043 | 38,647.3 | 0 |
11/23/21 | 0.039 | 0.044 | 0.038 | 0.04 | 36,100.22 | 0 |
11/22/21 | 0.038 | 0.044 | 0.038 | 0.039 | 34,204.65 | 0 |
11/21/21 | 0.038 | 0.045 | 0.038 | 0.038 | 34,824.86 | 0 |
11/20/21 | 0.042 | 0.047 | 0.038 | 0.038 | 33,944.79 | 0 |
11/19/21 | 0.043 | 0.048 | 0.041 | 0.042 | 37,174.12 | 0 |
11/18/21 | 0.044 | 0.049 | 0.042 | 0.043 | 39,152.62 | 0 |
11/17/21 | 0.05 | 0.086 | 0.043 | 0.044 | 38,758.04 | 0 |
11/16/21 | 0.054 | 0.086 | 0.049 | 0.05 | 44,797.21 | 0 |
11/15/21 | 0.053 | 0.086 | 0.051 | 0.054 | 45,299.5 | 0 |
11/14/21 | 0.051 | 0.086 | 0.051 | 0.053 | 38,815.01 | 0 |
11/13/21 | 0.059 | 0.06 | 0.051 | 0.051 | 45,088.88 | 0 |
11/12/21 | 0.06 | 0.072 | 0.057 | 0.059 | 54,002.27 | 0 |
11/11/21 | 0.061 | 0.086 | 0.058 | 0.06 | 53,404.13 | 0 |
11/10/21 | 0.06 | 0.086 | 0.06 | 0.061 | 76,609.95 | 0 |
11/9/21 | 0.078 | 0.085 | 0.055 | 0.06 | 254,119.74 | 0 |
11/8/21 | 0.086 | 0.086 | 0.076 | 0.078 | 674,665.86 | 0 |
11/7/21 | 0.085 | 0.086 | 0.084 | 0.086 | 689,928.64 | 0 |
11/6/21 | 0.09 | 0.09 | 0.084 | 0.085 | 673,450.47 | 0 |
11/5/21 | 0.093 | 0.093 | 0.088 | 0.09 | 483,441.64 | 0 |
11/4/21 | 0.099 | 0.103 | 0.081 | 0.093 | 188,587.03 | 0 |
11/3/21 | 0.096 | 0.104 | 0.08 | 0.099 | 117,412.83 | 0 |
11/2/21 | 0.095 | 0.103 | 0.083 | 0.096 | 155,278.6 | 0 |
11/1/21 | 0.074 | 0.101 | 0.068 | 0.095 | 216,891.33 | 0 |
10/31/21 | 0.09 | 0.096 | 0.06 | 0.074 | 729,606.26 | 0 |
10/30/21 | 0.09 | 0.091 | 0.08 | 0.09 | 771,453.67 | 0 |
10/29/21 | 0.049 | 0.12 | 0.042 | 0.09 | 588,973.93 | 0 |
10/28/21 | 0.038 | 0.057 | 0.038 | 0.048 | 49,800.8 | 0 |
10/27/21 | 0.038 | 0.052 | 0.037 | 0.038 | 39,069.93 | 0 |