Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
5/1/24 | 0.144 | 0.289 | 0.14 | 0.21 | 7,477.4 | 0 |
4/30/24 | 0.034 | 0.145 | 0.034 | 0.144 | 1,390.75 | 0 |
4/29/24 | 0.053 | 0.053 | 0.034 | 0.034 | 649.9 | 0 |
4/28/24 | 0.241 | 0.257 | 0.048 | 0.053 | 302.32 | 0 |
4/27/24 | 0.217 | 0.244 | 0.19 | 0.241 | 1,473.49 | 0 |
4/26/24 | 0.229 | 0.229 | 0.046 | 0.217 | 464.29 | 0 |
4/25/24 | 0.227 | 0.229 | 0.227 | 0.229 | 107.01 | 0 |
4/24/24 | 0.167 | 0.227 | 0.167 | 0.227 | 246.96 | 0 |
4/23/24 | 0.1 | 0.239 | 0.058 | 0.167 | 55.45 | 0 |
4/22/24 | 0.106 | 0.205 | 0.1 | 0.1 | 502.83 | 0 |
4/21/24 | 0.21 | 0.214 | 0.063 | 0.106 | 970.06 | 0 |
4/20/24 | 0.182 | 0.25 | 0.051 | 0.21 | 1,896.48 | 0 |
4/19/24 | 0.089 | 0.182 | 0.063 | 0.182 | 58.22 | 0 |
4/18/24 | 0.045 | 0.096 | 0.044 | 0.089 | 54.7 | 0 |
4/17/24 | 0.154 | 0.164 | 0.043 | 0.045 | 98.39 | 0 |
4/16/24 | 0.183 | 0.183 | 0.043 | 0.154 | 516.65 | 0 |
4/15/24 | 0.065 | 0.251 | 0.065 | 0.183 | 2,331.65 | 0 |
4/14/24 | 0.216 | 0.216 | 0.065 | 0.065 | 79.17 | 0 |
4/13/24 | 0.05 | 0.249 | 0.05 | 0.216 | 1,948.3 | 0 |
4/12/24 | 0.062 | 0.063 | 0.05 | 0.05 | 904.5 | 0 |
4/11/24 | 0.084 | 0.224 | 0.062 | 0.062 | 333.78 | 0 |
4/10/24 | 0.147 | 0.16 | 0.048 | 0.084 | 67.19 | 0 |
4/9/24 | 0.041 | 0.193 | 0.041 | 0.147 | 817.93 | 0 |
4/8/24 | 0.141 | 0.153 | 0.038 | 0.041 | 931.42 | 0 |
4/7/24 | 0.058 | 0.141 | 0.052 | 0.141 | 723.13 | 0 |
4/6/24 | 0.153 | 0.154 | 0.049 | 0.058 | 412.42 | 0 |
4/5/24 | 0.211 | 0.249 | 0.153 | 0.153 | 226.53 | 0 |
4/4/24 | 0.229 | 0.266 | 0.2 | 0.211 | 1,342.31 | 0 |
4/3/24 | 0.043 | 0.278 | 0.034 | 0.229 | 10,545.56 | 0 |
4/2/24 | 0.037 | 0.063 | 0.037 | 0.043 | 332.75 | 0 |
4/1/24 | 0.12 | 0.121 | 0.033 | 0.037 | 448.94 | 0 |
3/31/24 | 0.044 | 0.126 | 0.037 | 0.12 | 1,136.68 | 0 |
3/30/24 | 0.095 | 0.127 | 0.04 | 0.044 | 512.65 | 0 |
3/29/24 | 0.096 | 0.126 | 0.095 | 0.095 | 140.69 | 0 |
3/28/24 | 0.109 | 0.109 | 0.055 | 0.096 | 1,468.53 | 0 |
3/27/24 | 0.047 | 0.112 | 0.041 | 0.109 | 114.5 | 0 |
3/26/24 | 0.08 | 0.084 | 0.044 | 0.047 | 156.04 | 0 |
3/25/24 | 0.124 | 0.124 | 0.079 | 0.08 | 257.09 | 0 |
3/24/24 | 0.083 | 0.138 | 0.083 | 0.124 | 490.95 | 0 |
3/23/24 | 0.091 | 0.091 | 0.061 | 0.083 | 18.28 | 0 |
3/22/24 | 0.037 | 0.119 | 0.037 | 0.091 | 17.14 | 0 |
3/21/24 | 0.038 | 0.138 | 0.035 | 0.037 | 277.09 | 0 |
3/20/24 | 0.125 | 0.125 | 0.029 | 0.038 | 187.81 | 0 |
3/19/24 | 0.143 | 0.143 | 0.125 | 0.125 | 359.37 | 0 |
3/18/24 | 0.135 | 0.143 | 0.041 | 0.143 | 0 | 0 |
3/17/24 | 0.104 | 0.143 | 0.099 | 0.143 | 453.39 | 0 |
3/16/24 | 0.155 | 0.155 | 0.1 | 0.104 | 711.24 | 0 |
3/15/24 | 0.11 | 0.175 | 0.084 | 0.155 | 533.91 | 0 |
3/14/24 | 0.165 | 0.171 | 0.106 | 0.11 | 78.24 | 0 |
3/13/24 | 0.107 | 0.165 | 0.075 | 0.165 | 1,341.85 | 0 |
3/12/24 | 0.143 | 0.144 | 0.107 | 0.107 | 959.26 | 0 |
3/11/24 | 0.049 | 0.144 | 0.046 | 0.143 | 848.96 | 0 |
3/10/24 | 0.087 | 0.087 | 0.048 | 0.049 | 61.2 | 0 |
3/9/24 | 0.064 | 0.099 | 0.047 | 0.087 | 110.03 | 0 |
3/8/24 | 0.072 | 0.109 | 0.059 | 0.064 | 11.66 | 0 |
3/7/24 | 0.056 | 0.072 | 0.051 | 0.072 | 137.79 | 0 |
3/6/24 | 0.033 | 0.062 | 0.033 | 0.056 | 95.83 | 0 |
3/5/24 | 0.036 | 0.037 | 0.033 | 0.033 | 68.67 | 0 |
3/4/24 | 0.083 | 0.084 | 0.036 | 0.036 | 186.62 | 0 |
3/3/24 | 0.051 | 0.094 | 0.047 | 0.083 | 1,843.48 | 0 |
3/2/24 | 0.08 | 0.086 | 0.035 | 0.051 | 347.39 | 0 |
3/1/24 | 0.029 | 0.08 | 0.029 | 0.08 | 1,151.96 | 0 |
2/29/24 | 0.027 | 0.029 | 0.027 | 0.029 | 149.86 | 0 |
2/28/24 | 0.047 | 0.05 | 0.027 | 0.027 | 133.63 | 0 |
2/27/24 | 0.029 | 0.085 | 0.029 | 0.047 | 450.11 | 0 |
2/26/24 | 0.03 | 0.03 | 0.028 | 0.029 | 11.6 | 0 |
2/25/24 | 0.038 | 0.067 | 0.03 | 0.03 | 94.02 | 0 |
2/24/24 | 0.038 | 0.046 | 0.033 | 0.038 | 128.18 | 0 |
2/23/24 | 0.027 | 0.038 | 0.027 | 0.038 | 25.15 | 0 |
2/22/24 | 0.036 | 0.045 | 0.026 | 0.027 | 69.45 | 0 |
2/21/24 | 0.026 | 0.036 | 0.025 | 0.036 | 138.96 | 0 |
2/20/24 | 0.033 | 0.045 | 0.025 | 0.026 | 20.66 | 0 |
2/19/24 | 0.086 | 0.086 | 0.033 | 0.033 | 154.46 | 0 |
2/18/24 | 0.025 | 0.088 | 0.025 | 0.086 | 1,236.93 | 0 |
2/17/24 | 0.09 | 0.094 | 0.024 | 0.025 | 49.82 | 0 |
2/16/24 | 0.093 | 0.095 | 0.044 | 0.09 | 136.11 | 0 |
2/15/24 | 0.058 | 0.093 | 0.058 | 0.093 | 301.91 | 0 |
2/14/24 | 0.026 | 0.069 | 0.025 | 0.058 | 125.1 | 0 |
2/13/24 | 0.029 | 0.031 | 0.026 | 0.026 | 79.04 | 0 |
2/12/24 | 0.094 | 0.094 | 0.027 | 0.029 | 102.61 | 0 |
2/11/24 | 0.085 | 0.096 | 0.084 | 0.094 | 346.89 | 0 |
2/10/24 | 0.095 | 0.098 | 0.085 | 0.085 | 454.71 | 0 |
2/9/24 | 0.021 | 0.095 | 0.021 | 0.095 | 432.99 | 0 |
2/8/24 | 0.073 | 0.073 | 0.021 | 0.021 | 4.08 | 0 |
2/7/24 | 0.031 | 0.087 | 0.02 | 0.073 | 29.62 | 0 |
2/6/24 | 0.055 | 0.069 | 0.031 | 0.031 | 22.99 | 0 |
2/5/24 | 0.055 | 0.063 | 0.02 | 0.055 | 37.95 | 0 |
2/4/24 | 0.071 | 0.086 | 0.055 | 0.055 | 136.43 | 0 |
2/3/24 | 0.079 | 0.085 | 0.064 | 0.071 | 232.35 | 0 |
2/2/24 | 0.077 | 0.082 | 0.071 | 0.079 | 290.71 | 0 |