Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
4/18/24 | 0.035 | 0.035 | 0.033 | 0.035 | 392,818.38 | 0 |
4/17/24 | 0.035 | 0.037 | 0.034 | 0.034 | 406,045.18 | 0 |
4/16/24 | 0.031 | 0.037 | 0.031 | 0.035 | 578,628.59 | 0 |
4/15/24 | 0.033 | 0.033 | 0.031 | 0.031 | 422,297.12 | 0 |
4/14/24 | 0.033 | 0.034 | 0.033 | 0.033 | 642,486.95 | 0 |
4/13/24 | 0.034 | 0.034 | 0.032 | 0.033 | 637,080.09 | 0 |
4/12/24 | 0.034 | 0.034 | 0.033 | 0.034 | 641,365.93 | 0 |
4/11/24 | 0.034 | 0.034 | 0.033 | 0.034 | 588,262.52 | 0 |
4/10/24 | 0.034 | 0.035 | 0.033 | 0.034 | 728,030.84 | 0 |
4/9/24 | 0.033 | 0.035 | 0.033 | 0.034 | 841,332.33 | 0 |
4/8/24 | 0.034 | 0.034 | 0.033 | 0.033 | 728,518.18 | 0 |
4/7/24 | 0.034 | 0.034 | 0.033 | 0.034 | 718,322.76 | 0 |
4/6/24 | 0.033 | 0.034 | 0.033 | 0.034 | 766,596.76 | 0 |
4/5/24 | 0.034 | 0.034 | 0.032 | 0.033 | 732,803.61 | 0 |
4/4/24 | 0.034 | 0.034 | 0.033 | 0.034 | 739,437.22 | 0 |
4/3/24 | 0.034 | 0.034 | 0.034 | 0.034 | 698,459.11 | 0 |
4/2/24 | 0.036 | 0.036 | 0.034 | 0.034 | 895,827.82 | 0 |
4/1/24 | 0.036 | 0.037 | 0.035 | 0.036 | 756,537.79 | 0 |
3/31/24 | 0.034 | 0.036 | 0.034 | 0.036 | 760,124.55 | 0 |
3/30/24 | 0.035 | 0.035 | 0.034 | 0.034 | 713,462.86 | 0 |
3/29/24 | 0.035 | 0.035 | 0.034 | 0.035 | 1,030,775.22 | 0 |
3/28/24 | 0.034 | 0.035 | 0.034 | 0.035 | 983,582.73 | 0 |
3/27/24 | 0.033 | 0.035 | 0.032 | 0.034 | 804,664.79 | 0 |
3/26/24 | 0.033 | 0.034 | 0.032 | 0.033 | 900,424.14 | 0 |
3/25/24 | 0.032 | 0.033 | 0.032 | 0.033 | 764,587.11 | 0 |
3/24/24 | 0.032 | 0.032 | 0.031 | 0.032 | 736,995.7 | 0 |
3/23/24 | 0.031 | 0.033 | 0.031 | 0.032 | 778,104.51 | 0 |
3/22/24 | 0.032 | 0.033 | 0.031 | 0.031 | 782,668.58 | 0 |
3/21/24 | 0.031 | 0.032 | 0.031 | 0.032 | 782,246.81 | 0 |
3/20/24 | 0.031 | 0.032 | 0.03 | 0.031 | 768,459.2 | 0 |
3/19/24 | 0.032 | 0.032 | 0.03 | 0.031 | 744,400.71 | 0 |
3/18/24 | 0.033 | 0.033 | 0.032 | 0.032 | 830,036.49 | 0 |
3/17/24 | 0.035 | 0.035 | 0.032 | 0.033 | 750,957.46 | 0 |
3/16/24 | 0.036 | 0.036 | 0.034 | 0.035 | 578,959.68 | 0 |
3/15/24 | 0.036 | 0.037 | 0.035 | 0.036 | 521,422.93 | 0 |
3/14/24 | 0.039 | 0.039 | 0.035 | 0.036 | 524,623.05 | 0 |
3/13/24 | 0.038 | 0.039 | 0.038 | 0.039 | 504,745.47 | 0 |
3/12/24 | 0.035 | 0.038 | 0.035 | 0.038 | 621,686.88 | 0 |
3/11/24 | 0.035 | 0.036 | 0.035 | 0.035 | 617,014 | 0 |
3/10/24 | 0.034 | 0.035 | 0.034 | 0.035 | 627,242.35 | 0 |
3/9/24 | 0.034 | 0.034 | 0.034 | 0.034 | 585,656.94 | 0 |
3/8/24 | 0.034 | 0.034 | 0.034 | 0.034 | 600,913.4 | 0 |
3/7/24 | 0.034 | 0.034 | 0.033 | 0.034 | 597,962.73 | 0 |
3/6/24 | 0.032 | 0.035 | 0.032 | 0.034 | 720,533.58 | 0 |
3/5/24 | 0.035 | 0.035 | 0.031 | 0.032 | 595,019.84 | 0 |
3/4/24 | 0.035 | 0.035 | 0.034 | 0.035 | 706,671.71 | 0 |
3/3/24 | 0.034 | 0.035 | 0.034 | 0.035 | 660,495.34 | 0 |
3/2/24 | 0.033 | 0.034 | 0.033 | 0.034 | 604,263.26 | 0 |
3/1/24 | 0.033 | 0.034 | 0.032 | 0.033 | 731,637.84 | 0 |
2/29/24 | 0.035 | 0.035 | 0.033 | 0.033 | 669,273.09 | 0 |
2/28/24 | 0.034 | 0.035 | 0.034 | 0.035 | 736,492.58 | 0 |
2/27/24 | 0.034 | 0.035 | 0.034 | 0.034 | 624,190.75 | 0 |
2/26/24 | 0.034 | 0.035 | 0.034 | 0.034 | 663,507.37 | 0 |
2/25/24 | 0.035 | 0.035 | 0.034 | 0.034 | 635,213.29 | 0 |
2/24/24 | 0.034 | 0.035 | 0.034 | 0.035 | 641,076.74 | 0 |
2/23/24 | 0.034 | 0.035 | 0.034 | 0.034 | 603,240.11 | 0 |
2/22/24 | 0.034 | 0.035 | 0.034 | 0.034 | 661,496.77 | 0 |
2/21/24 | 0.034 | 0.034 | 0.033 | 0.034 | 669,903.67 | 0 |
2/20/24 | 0.034 | 0.034 | 0.034 | 0.034 | 644,329.32 | 0 |
2/19/24 | 0.034 | 0.034 | 0.034 | 0.034 | 627,497 | 0 |
2/18/24 | 0.031 | 0.034 | 0.031 | 0.034 | 534,695.78 | 0 |
2/17/24 | 0.031 | 0.031 | 0.031 | 0.031 | 518,933.68 | 0 |
2/16/24 | 0.034 | 0.034 | 0.031 | 0.031 | 673,520.03 | 0 |
2/15/24 | 0.033 | 0.034 | 0.033 | 0.034 | 534,965.53 | 0 |
2/14/24 | 0.033 | 0.034 | 0.032 | 0.033 | 520,917.8 | 0 |
2/13/24 | 0.033 | 0.034 | 0.032 | 0.033 | 492,874.55 | 0 |
2/12/24 | 0.033 | 0.034 | 0.032 | 0.033 | 504,656.61 | 0 |
2/11/24 | 0.034 | 0.035 | 0.033 | 0.034 | 516,148.63 | 0 |
2/10/24 | 0.034 | 0.035 | 0.033 | 0.034 | 486,996.72 | 0 |
2/9/24 | 0.034 | 0.035 | 0.034 | 0.034 | 526,324.06 | 0 |
2/8/24 | 0.034 | 0.035 | 0.034 | 0.034 | 575,155.17 | 0 |
2/7/24 | 0.034 | 0.035 | 0.034 | 0.034 | 531,933.75 | 0 |
2/6/24 | 0.034 | 0.035 | 0.034 | 0.034 | 503,421.72 | 0 |
2/5/24 | 0.034 | 0.035 | 0.034 | 0.034 | 467,533.44 | 0 |
2/4/24 | 0.031 | 0.034 | 0.03 | 0.034 | 654,933.4 | 0 |
2/3/24 | 0.032 | 0.033 | 0.031 | 0.031 | 527,122.22 | 0 |
2/2/24 | 0.033 | 0.033 | 0.032 | 0.032 | 537,651.04 | 0 |
2/1/24 | 0.033 | 0.034 | 0.033 | 0.033 | 472,830.2 | 0 |
1/31/24 | 0.034 | 0.034 | 0.033 | 0.033 | 492,179.75 | 0 |
1/30/24 | 0.032 | 0.034 | 0.032 | 0.034 | 511,241.41 | 0 |
1/29/24 | 0.028 | 0.033 | 0.028 | 0.032 | 649,818.07 | 0 |
1/28/24 | 0.029 | 0.029 | 0.028 | 0.028 | 951,233.88 | 0 |
1/27/24 | 0.029 | 0.029 | 0.028 | 0.029 | 544,424.68 | 0 |
1/26/24 | 0.029 | 0.029 | 0.028 | 0.029 | 617,156.83 | 0 |
1/25/24 | 0.028 | 0.029 | 0.026 | 0.029 | 614,189.61 | 0 |
1/24/24 | 0.028 | 0.028 | 0.027 | 0.028 | 638,949.65 | 0 |
1/23/24 | 0.027 | 0.028 | 0.026 | 0.028 | 679,327.84 | 0 |
1/22/24 | 0.025 | 0.028 | 0.025 | 0.027 | 1,159,666.99 | 0 |
1/21/24 | 0.026 | 0.026 | 0.024 | 0.025 | 1,093,439.49 | 0 |
1/20/24 | 0.027 | 0.027 | 0.025 | 0.026 | 1,241,413.11 | 0 |