Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
5/1/24 | 0.023 | 0.023 | 0.021 | 0.023 | 57,807.57 | 0 |
4/30/24 | 0.026 | 0.027 | 0.023 | 0.023 | 55,019.66 | 0 |
4/29/24 | 0.029 | 0.029 | 0.026 | 0.026 | 49,893.44 | 0 |
4/28/24 | 0.029 | 0.03 | 0.029 | 0.029 | 16,927.24 | 0 |
4/27/24 | 0.03 | 0.03 | 0.028 | 0.029 | 52,656.29 | 0 |
4/26/24 | 0.028 | 0.032 | 0.028 | 0.03 | 91,665.49 | 0 |
4/25/24 | 0.037 | 0.038 | 0.028 | 0.028 | 203,767.31 | 0 |
4/24/24 | 0.039 | 0.042 | 0.037 | 0.037 | 131,814.05 | 0 |
4/23/24 | 0.04 | 0.042 | 0.039 | 0.039 | 80,664.15 | 0 |
4/22/24 | 0.04 | 0.043 | 0.039 | 0.04 | 113,121.3 | 0 |
4/21/24 | 0.039 | 0.043 | 0.038 | 0.04 | 152,395.65 | 0 |
4/20/24 | 0.042 | 0.042 | 0.039 | 0.039 | 140,721.51 | 0 |
4/19/24 | 0.043 | 0.045 | 0.038 | 0.042 | 270,104.16 | 0 |
4/18/24 | 0.053 | 0.053 | 0.041 | 0.043 | 294,478.02 | 0 |
4/17/24 | 0.043 | 0.061 | 0.04 | 0.053 | 597,760.86 | 0 |
4/16/24 | 0.056 | 0.056 | 0.03 | 0.043 | 907,524.34 | 0 |
4/15/24 | 0.069 | 0.072 | 0.047 | 0.056 | 608,371.88 | 0 |
4/14/24 | 0.058 | 0.071 | 0.056 | 0.069 | 235,710.8 | 0 |
4/13/24 | 0.064 | 0.066 | 0.051 | 0.058 | 305,827.23 | 0 |
4/12/24 | 0.072 | 0.074 | 0.058 | 0.064 | 333,540.32 | 0 |
4/11/24 | 0.073 | 0.077 | 0.07 | 0.072 | 218,437.66 | 0 |
4/10/24 | 0.069 | 0.073 | 0.067 | 0.073 | 105,897.13 | 0 |
4/9/24 | 0.072 | 0.073 | 0.065 | 0.069 | 206,641.37 | 0 |
4/8/24 | 0.073 | 0.076 | 0.071 | 0.072 | 211,240.08 | 0 |
4/7/24 | 0.074 | 0.076 | 0.069 | 0.073 | 176,301.59 | 0 |
4/6/24 | 0.075 | 0.081 | 0.071 | 0.074 | 220,580.85 | 0 |
4/5/24 | 0.075 | 0.081 | 0.067 | 0.075 | 403,151.68 | 0 |
4/4/24 | 0.078 | 0.086 | 0.073 | 0.075 | 586,578.22 | 0 |
4/3/24 | 0.06 | 0.081 | 0.059 | 0.078 | 794,907.43 | 0 |
4/2/24 | 0.054 | 0.063 | 0.053 | 0.06 | 410,397.36 | 0 |
4/1/24 | 0.059 | 0.06 | 0.051 | 0.054 | 367,477.61 | 0 |
3/31/24 | 0.056 | 0.065 | 0.054 | 0.059 | 325,855.28 | 0 |
3/30/24 | 0.084 | 0.119 | 0.04 | 0.056 | 2,200,246.87 | 0 |
3/29/24 | 0.097 | 0.099 | 0.084 | 0.084 | 530,298.55 | 0 |
3/28/24 | 0.096 | 0.1 | 0.094 | 0.097 | 302,718.64 | 0 |
3/27/24 | 0.119 | 0.119 | 0.08 | 0.096 | 904,689.78 | 0 |
3/26/24 | 0.132 | 0.15 | 0.074 | 0.119 | 2,171,381.41 | 0 |
3/25/24 | 0.098 | 0.135 | 0.097 | 0.132 | 903,933.81 | 0 |
3/24/24 | 0.098 | 0.101 | 0.094 | 0.098 | 173,195.34 | 0 |
3/23/24 | 0.095 | 0.105 | 0.093 | 0.098 | 312,679.29 | 0 |
3/22/24 | 0.096 | 0.103 | 0.089 | 0.095 | 267,525.82 | 0 |
3/21/24 | 0.096 | 0.106 | 0.092 | 0.096 | 407,199.34 | 0 |
3/20/24 | 0.088 | 0.098 | 0.084 | 0.096 | 555,363.25 | 0 |
3/19/24 | 0.105 | 0.106 | 0.066 | 0.088 | 857,740.37 | 0 |
3/18/24 | 0.118 | 0.123 | 0.094 | 0.105 | 639,402.77 | 0 |
3/17/24 | 0.109 | 0.121 | 0.105 | 0.117 | 363,086.94 | 0 |
3/16/24 | 0.132 | 0.133 | 0.106 | 0.11 | 510,592.34 | 0 |
3/15/24 | 0.137 | 0.145 | 0.107 | 0.132 | 1,167,162.69 | 0 |
3/14/24 | 0.104 | 0.15 | 0.101 | 0.137 | 3,246,950.71 | 0 |
3/13/24 | 0.08 | 0.104 | 0.079 | 0.104 | 981,103.4 | 0 |
3/12/24 | 0.078 | 0.084 | 0.075 | 0.08 | 297,952.73 | 0 |
3/11/24 | 0.077 | 0.085 | 0.072 | 0.078 | 791,152.31 | 0 |
3/10/24 | 0.069 | 0.079 | 0.063 | 0.077 | 371,138.12 | 0 |
3/9/24 | 0.081 | 0.083 | 0.065 | 0.069 | 593,276.27 | 0 |
3/8/24 | 0.084 | 0.1 | 0.07 | 0.081 | 1,569,595.99 | 0 |
3/7/24 | 0.041 | 0.104 | 0.038 | 0.084 | 2,768,749.48 | 0 |
3/6/24 | 0.029 | 0.041 | 0.027 | 0.041 | 456,226.94 | 0 |
3/5/24 | 0.029 | 0.031 | 0.026 | 0.029 | 138,075.83 | 0 |
3/4/24 | 0.03 | 0.032 | 0.027 | 0.029 | 132,518.94 | 0 |
3/3/24 | 0.031 | 0.033 | 0.029 | 0.03 | 127,176.87 | 0 |
3/2/24 | 0.026 | 0.031 | 0.025 | 0.031 | 249,486.54 | 0 |
3/1/24 | 0.026 | 0.027 | 0.025 | 0.025 | 37,949.01 | 0 |
2/29/24 | 0.027 | 0.027 | 0.025 | 0.026 | 41,898.22 | 0 |
2/28/24 | 0.028 | 0.03 | 0.026 | 0.027 | 49,261.47 | 0 |
2/27/24 | 0.031 | 0.032 | 0.028 | 0.028 | 78,846.08 | 0 |
2/26/24 | 0.032 | 0.033 | 0.029 | 0.031 | 126,741.09 | 0 |
2/25/24 | 0.033 | 0.035 | 0.031 | 0.033 | 67,350.16 | 0 |
2/24/24 | 0.033 | 0.034 | 0.032 | 0.033 | 56,808.68 | 0 |
2/23/24 | 0.035 | 0.036 | 0.032 | 0.033 | 103,221.21 | 0 |
2/22/24 | 0.033 | 0.037 | 0.032 | 0.035 | 154,057.71 | 0 |
2/21/24 | 0.033 | 0.034 | 0.031 | 0.033 | 161,904.29 | 0 |
2/20/24 | 0.038 | 0.041 | 0.032 | 0.033 | 427,350.14 | 0 |
2/19/24 | 0.03 | 0.04 | 0.028 | 0.038 | 468,962.67 | 0 |
2/18/24 | 0.028 | 0.034 | 0.027 | 0.03 | 302,666.61 | 0 |
2/17/24 | 0.027 | 0.035 | 0.024 | 0.028 | 203,250.21 | 0 |
2/16/24 | 0.027 | 0.034 | 0.024 | 0.027 | 289,925 | 0 |
2/15/24 | 0.021 | 0.027 | 0.021 | 0.027 | 205,710.82 | 0 |
2/14/24 | 0.021 | 0.022 | 0.02 | 0.021 | 110,205.5 | 0 |
2/13/24 | 0.02 | 0.021 | 0.02 | 0.021 | 76,796.77 | 0 |
2/12/24 | 0.021 | 0.021 | 0.02 | 0.02 | 29,498.37 | 0 |
2/11/24 | 0.021 | 0.021 | 0.02 | 0.021 | 72,101.82 | 0 |
2/10/24 | 0.024 | 0.024 | 0.018 | 0.021 | 172,472.26 | 0 |
2/9/24 | 0.02 | 0.026 | 0.02 | 0.024 | 192,539.92 | 0 |
2/8/24 | 0.03 | 0.032 | 0.019 | 0.02 | 324,171.83 | 0 |
2/7/24 | 0.032 | 0.035 | 0.027 | 0.03 | 337,752.34 | 0 |
2/6/24 | 0.035 | 0.038 | 0.031 | 0.031 | 384,881.51 | 0 |
2/5/24 | 0.037 | 0.037 | 0.033 | 0.035 | 271,501.31 | 0 |
2/4/24 | 0.033 | 0.038 | 0.033 | 0.037 | 380,415.42 | 0 |
2/3/24 | 0.037 | 0.037 | 0.033 | 0.033 | 280,657.51 | 0 |
2/2/24 | 0.034 | 0.041 | 0.033 | 0.037 | 610,702.04 | 0 |