Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
5/1/24 | 0.074 | 0.076 | 0.074 | 0.076 | 10,040.28 | 0 |
4/30/24 | 0.076 | 0.076 | 0.074 | 0.074 | 21,559.72 | 0 |
4/29/24 | 0.075 | 0.076 | 0.075 | 0.076 | 10,849.7 | 0 |
4/28/24 | 0.076 | 0.076 | 0.075 | 0.075 | 4,404.97 | 0 |
4/27/24 | 0.076 | 0.076 | 0.075 | 0.076 | 4,453.13 | 0 |
4/26/24 | 0.076 | 0.076 | 0.075 | 0.076 | 4,076.03 | 0 |
4/25/24 | 0.076 | 0.076 | 0.076 | 0.076 | 6,285.83 | 0 |
4/24/24 | 0.076 | 0.076 | 0.075 | 0.076 | 7,402.52 | 0 |
4/23/24 | 0.076 | 0.076 | 0.075 | 0.076 | 6,717.59 | 0 |
4/22/24 | 0.076 | 0.076 | 0.075 | 0.076 | 13,041.34 | 0 |
4/21/24 | 0.076 | 0.076 | 0.075 | 0.076 | 5,418.25 | 0 |
4/20/24 | 0.076 | 0.077 | 0.075 | 0.076 | 9,088.65 | 0 |
4/19/24 | 0.076 | 0.076 | 0.039 | 0.076 | 6,822.11 | 0 |
4/18/24 | 0.076 | 0.076 | 0.076 | 0.076 | 9,811.7 | 0 |
4/17/24 | 0.076 | 0.076 | 0.075 | 0.076 | 16,797.63 | 0 |
4/16/24 | 0.076 | 0.076 | 0.076 | 0.076 | 12,546.52 | 0 |
4/15/24 | 0.076 | 0.077 | 0.075 | 0.076 | 8,697.21 | 0 |
4/14/24 | 0.076 | 0.077 | 0.076 | 0.076 | 23,285.59 | 0 |
4/13/24 | 0.077 | 0.077 | 0.075 | 0.076 | 23,903.82 | 0 |
4/12/24 | 0.077 | 0.077 | 0 | 0.077 | 24,303.05 | 0 |
4/11/24 | 0.077 | 0.077 | 0.077 | 0.077 | 5,821.01 | 0 |
4/10/24 | 0.077 | 0.077 | 0.077 | 0.077 | 17,444.93 | 0 |
4/9/24 | 0.077 | 0.077 | 0.077 | 0.077 | 12,010.76 | 0 |
4/8/24 | 0.077 | 0.077 | 0.077 | 0.077 | 20,789.82 | 0 |
4/7/24 | 0.077 | 0.077 | 0.077 | 0.077 | 13,750.67 | 0 |
4/6/24 | 0.077 | 0.077 | 0.076 | 0.077 | 12,447.94 | 0 |
4/5/24 | 0.077 | 0.077 | 0.077 | 0.077 | 6,981.27 | 0 |
4/4/24 | 0.077 | 0.077 | 0.077 | 0.077 | 6,810.68 | 0 |
4/3/24 | 0.077 | 0.077 | 0.077 | 0.077 | 8,307.1 | 0 |
4/2/24 | 0.077 | 0.077 | 0.077 | 0.077 | 12,205.76 | 0 |
4/1/24 | 0.078 | 0.078 | 0.077 | 0.077 | 31,333.48 | 0 |
3/31/24 | 0.078 | 0.078 | 0.077 | 0.078 | 9,965.33 | 0 |
3/30/24 | 0.078 | 0.078 | 0.077 | 0.078 | 18,888.32 | 0 |
3/29/24 | 0.077 | 0.078 | 0.077 | 0.078 | 23,408.87 | 0 |
3/28/24 | 0.078 | 0.078 | 0.077 | 0.077 | 11,490.66 | 0 |
3/27/24 | 0.078 | 0.078 | 0.077 | 0.078 | 37,506.6 | 0 |
3/26/24 | 0.078 | 0.078 | 0.077 | 0.078 | 23,806.53 | 0 |
3/25/24 | 0.078 | 0.078 | 0.077 | 0.078 | 15,421.54 | 0 |
3/24/24 | 0.078 | 0.078 | 0.077 | 0.078 | 10,427.11 | 0 |
3/23/24 | 0.077 | 0.078 | 0.077 | 0.078 | 8,150.76 | 0 |
3/22/24 | 0.078 | 0.078 | 0.077 | 0.077 | 11,465.54 | 0 |
3/21/24 | 0.078 | 0.078 | 0.078 | 0.078 | 17,101.28 | 0 |
3/20/24 | 0.078 | 0.078 | 0.076 | 0.078 | 14,282.42 | 0 |
3/19/24 | 0.078 | 0.078 | 0.077 | 0.078 | 10,491.89 | 0 |
3/18/24 | 0.078 | 1.137 | 0.078 | 0.078 | 16,164.19 | 0 |
3/17/24 | 0.078 | 0.079 | 0.077 | 0.078 | 30,940.56 | 0 |
3/16/24 | 0.079 | 0.079 | 0.078 | 0.078 | 16,664.93 | 0 |
3/15/24 | 0.079 | 0.079 | 0.078 | 0.079 | 28,742.39 | 0 |
3/14/24 | 0.079 | 0.079 | 0.078 | 0.079 | 20,395.41 | 0 |
3/13/24 | 0.079 | 0.079 | 0.079 | 0.079 | 31,345.83 | 0 |
3/12/24 | 0.079 | 0.079 | 0.079 | 0.079 | 22,266.77 | 0 |
3/11/24 | 0.079 | 0.079 | 0.078 | 0.079 | 57,964.7 | 0 |
3/10/24 | 0.079 | 0.079 | 0.078 | 0.079 | 13,029.96 | 0 |
3/9/24 | 0.079 | 0.079 | 0.078 | 0.079 | 13,401.68 | 0 |
3/8/24 | 0.079 | 0.079 | 0.079 | 0.079 | 13,185.8 | 0 |
3/7/24 | 0.079 | 0.079 | 0.079 | 0.079 | 13,752.76 | 0 |
3/6/24 | 0.079 | 0.079 | 0.078 | 0.079 | 27,190.03 | 0 |
3/5/24 | 0.079 | 0.079 | 0.078 | 0.079 | 32,510.13 | 0 |
3/4/24 | 0.079 | 0.079 | 0.078 | 0.079 | 20,009.48 | 0 |
3/3/24 | 0.079 | 0.079 | 0.078 | 0.079 | 37,022.46 | 0 |
3/2/24 | 0.079 | 0.079 | 0.078 | 0.079 | 23,806.07 | 0 |
3/1/24 | 0.078 | 0.079 | 0.078 | 0.079 | 24,601.08 | 0 |
2/29/24 | 0.079 | 0.079 | 0.078 | 0.078 | 32,057.43 | 0 |
2/28/24 | 0.079 | 0.079 | 0.078 | 0.079 | 22,188.64 | 0 |
2/27/24 | 0.079 | 0.079 | 0.078 | 0.079 | 18,151.25 | 0 |
2/26/24 | 0.078 | 0.079 | 0.078 | 0.079 | 18,834.05 | 0 |
2/25/24 | 0.078 | 0.078 | 0.077 | 0.078 | 12,534.11 | 0 |
2/24/24 | 0.078 | 0.078 | 0.077 | 0.078 | 4,297.51 | 0 |
2/23/24 | 0.076 | 0.078 | 0.076 | 0.078 | 11,256.3 | 0 |
2/22/24 | 0.077 | 0.078 | 0.074 | 0.076 | 27,841.13 | 0 |
2/21/24 | 0.076 | 0.078 | 0.073 | 0.077 | 19,969.66 | 0 |
2/20/24 | 0.079 | 0.079 | 0.071 | 0.076 | 38,331.72 | 0 |
2/19/24 | 0.079 | 0.079 | 0.077 | 0.079 | 64,105.1 | 0 |
2/18/24 | 0.08 | 0.08 | 0.079 | 0.079 | 8,998.8 | 0 |
2/17/24 | 0.079 | 0.08 | 0.079 | 0.08 | 9,655.29 | 0 |
2/16/24 | 0.08 | 0.08 | 0.079 | 0.079 | 28,944.04 | 0 |
2/15/24 | 0.08 | 0.08 | 0.079 | 0.08 | 17,695.71 | 0 |
2/14/24 | 0.08 | 0.08 | 0.079 | 0.08 | 26,815.42 | 0 |
2/13/24 | 0.08 | 0.08 | 0.079 | 0.08 | 30,609.06 | 0 |
2/12/24 | 0.08 | 0.08 | 0.079 | 0.08 | 12,993.86 | 0 |
2/11/24 | 0.08 | 0.08 | 0.079 | 0.08 | 8,343.02 | 0 |
2/10/24 | 0.08 | 0.302 | 0.08 | 0.08 | 7,637.88 | 0 |
2/9/24 | 0.08 | 0.08 | 0.079 | 0.08 | 37,663.71 | 0 |
2/8/24 | 0.08 | 0.08 | 0.079 | 0.08 | 13,892.79 | 0 |
2/7/24 | 0.08 | 0.08 | 0.079 | 0.08 | 10,980.6 | 0 |
2/6/24 | 0.079 | 0.08 | 0.079 | 0.08 | 10,942.92 | 0 |
2/5/24 | 0.08 | 0.08 | 0.079 | 0.079 | 12,684.56 | 0 |
2/4/24 | 0.079 | 0.08 | 0.079 | 0.08 | 12,253.88 | 0 |
2/3/24 | 0.08 | 0.08 | 0.079 | 0.079 | 6,933.32 | 0 |
2/2/24 | 0.079 | 0.08 | 0.079 | 0.08 | 18,224.52 | 0 |