Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
5/5/24 | 0.068 | 0.068 | 0.068 | 0.068 | 10,663.35 | 0 |
5/4/24 | 0.068 | 0.068 | 0.068 | 0.068 | 13,009.84 | 0 |
5/3/24 | 0.065 | 0.069 | 0.057 | 0.068 | 12,667.82 | 0 |
5/2/24 | 0.063 | 0.067 | 0.062 | 0.065 | 14,096.49 | 0 |
5/1/24 | 0.063 | 0.064 | 0.063 | 0.063 | 13,485.39 | 0 |
4/30/24 | 0.063 | 0.064 | 0.063 | 0.063 | 13,743.3 | 0 |
4/29/24 | 0.063 | 0.064 | 0.063 | 0.063 | 12,027.96 | 0 |
4/28/24 | 0.063 | 0.064 | 0.063 | 0.063 | 13,506.78 | 0 |
4/27/24 | 0.065 | 0.065 | 0.063 | 0.063 | 11,982.28 | 0 |
4/26/24 | 0.067 | 0.067 | 0.064 | 0.065 | 13,309.53 | 0 |
4/25/24 | 0.069 | 0.069 | 0.067 | 0.067 | 12,982.24 | 0 |
4/24/24 | 0.064 | 0.07 | 0.063 | 0.069 | 10,705.76 | 0 |
4/23/24 | 0.066 | 0.066 | 0.064 | 0.064 | 8,665.46 | 0 |
4/22/24 | 0.071 | 0.072 | 0.066 | 0.066 | 13,609.02 | 0 |
4/21/24 | 0.067 | 0.073 | 0.065 | 0.071 | 13,679.57 | 0 |
4/20/24 | 0.068 | 0.069 | 0.066 | 0.067 | 13,753.44 | 0 |
4/19/24 | 0.065 | 0.073 | 0.064 | 0.068 | 5,995.34 | 0 |
4/18/24 | 0.066 | 0.068 | 0.064 | 0.065 | 10,113.06 | 0 |
4/17/24 | 0.066 | 0.066 | 0.065 | 0.066 | 14,244.97 | 0 |
4/16/24 | 0.065 | 0.067 | 0.065 | 0.066 | 14,539.66 | 0 |
4/15/24 | 0.065 | 0.066 | 0.065 | 0.065 | 14,329.02 | 0 |
4/14/24 | 0.064 | 0.066 | 0.063 | 0.065 | 13,452.35 | 0 |
4/13/24 | 0.067 | 0.07 | 0.064 | 0.064 | 9,861.06 | 0 |
4/12/24 | 0.071 | 0.072 | 0.066 | 0.067 | 12,312 | 0 |
4/11/24 | 0.072 | 0.076 | 0.069 | 0.071 | 10,945.65 | 0 |
4/10/24 | 0.073 | 0.073 | 0.071 | 0.072 | 7,045.97 | 0 |
4/9/24 | 0.075 | 0.076 | 0.072 | 0.073 | 13,481.55 | 0 |
4/8/24 | 0.072 | 0.076 | 0.071 | 0.075 | 12,635.82 | 0 |
4/7/24 | 0.073 | 0.073 | 0.071 | 0.072 | 9,742.6 | 0 |
4/6/24 | 0.071 | 0.073 | 0.071 | 0.073 | 6,126.13 | 0 |
4/5/24 | 0.074 | 0.074 | 0.071 | 0.071 | 5,594.23 | 0 |
4/4/24 | 0.072 | 0.077 | 0.072 | 0.074 | 8,429.14 | 0 |
4/3/24 | 0.078 | 0.078 | 0.072 | 0.072 | 6,871.58 | 0 |
4/2/24 | 0.075 | 0.079 | 0.075 | 0.078 | 5,058.85 | 0 |
4/1/24 | 0.075 | 0.075 | 0.072 | 0.075 | 9,783.21 | 0 |
3/31/24 | 0.072 | 0.077 | 0.072 | 0.075 | 10,732.69 | 0 |
3/30/24 | 0.072 | 0.078 | 0.071 | 0.072 | 14,915.98 | 0 |
3/29/24 | 0.072 | 0.073 | 0.071 | 0.072 | 18,568.97 | 0 |
3/28/24 | 0.073 | 0.074 | 0.071 | 0.072 | 22,603.15 | 0 |
3/27/24 | 0.072 | 0.076 | 0.072 | 0.073 | 22,737.62 | 0 |
3/26/24 | 0.076 | 0.081 | 0.071 | 0.072 | 21,998.58 | 0 |
3/25/24 | 0.072 | 0.083 | 0.071 | 0.076 | 23,662.06 | 0 |
3/24/24 | 0.073 | 0.076 | 0.069 | 0.072 | 20,896.08 | 0 |
3/23/24 | 0.075 | 0.076 | 0.069 | 0.073 | 20,841.97 | 0 |
3/22/24 | 0.085 | 0.087 | 0.072 | 0.075 | 28,049.79 | 0 |
3/21/24 | 0.084 | 0.087 | 0.084 | 0.085 | 24,674.68 | 0 |
3/20/24 | 0.085 | 0.087 | 0.084 | 0.085 | 25,498.62 | 0 |
3/19/24 | 0.09 | 0.09 | 0.083 | 0.085 | 24,367.24 | 0 |
3/18/24 | 0.097 | 0.103 | 0.087 | 0.089 | 27,881.84 | 0 |
3/17/24 | 0.088 | 0.116 | 0.088 | 0.097 | 27,099.14 | 0 |
3/16/24 | 0.087 | 0.089 | 0.086 | 0.088 | 24,870.96 | 0 |
3/15/24 | 0.086 | 0.089 | 0.086 | 0.087 | 23,184.72 | 0 |
3/14/24 | 0.087 | 0.108 | 0.085 | 0.086 | 32,299.3 | 0 |
3/13/24 | 0.083 | 0.088 | 0.083 | 0.087 | 25,634.12 | 0 |
3/12/24 | 0.082 | 0.084 | 0.082 | 0.083 | 25,213.34 | 0 |
3/11/24 | 0.083 | 0.083 | 0.081 | 0.083 | 25,333.16 | 0 |
3/10/24 | 0.082 | 0.084 | 0.08 | 0.082 | 25,243.42 | 0 |
3/9/24 | 0.082 | 0.083 | 0.081 | 0.082 | 25,538.9 | 0 |
3/8/24 | 0.078 | 0.083 | 0.078 | 0.081 | 25,252.99 | 0 |
3/7/24 | 0.079 | 0.079 | 0.076 | 0.078 | 24,381.22 | 0 |
3/6/24 | 0.076 | 0.079 | 0.076 | 0.079 | 24,532.16 | 0 |
3/5/24 | 0.078 | 0.079 | 0.076 | 0.076 | 22,319.45 | 0 |
3/4/24 | 0.076 | 0.08 | 0.076 | 0.078 | 15,789.88 | 0 |
3/3/24 | 0.08 | 0.08 | 0.075 | 0.076 | 16,710.14 | 0 |
3/2/24 | 0.08 | 0.081 | 0.08 | 0.08 | 21,274.24 | 0 |
3/1/24 | 0.079 | 0.082 | 0.079 | 0.08 | 18,890.27 | 0 |
2/29/24 | 0.075 | 0.083 | 0.075 | 0.079 | 21,002.75 | 0 |
2/28/24 | 0.074 | 0.076 | 0.074 | 0.075 | 21,058.44 | 0 |
2/27/24 | 0.073 | 0.074 | 0.073 | 0.074 | 21,617.79 | 0 |
2/26/24 | 0.072 | 0.094 | 0.071 | 0.073 | 17,189.95 | 0 |
2/25/24 | 0.071 | 0.072 | 0.071 | 0.072 | 21,652.58 | 0 |
2/24/24 | 0.071 | 0.073 | 0.071 | 0.071 | 21,555.28 | 0 |
2/23/24 | 0.073 | 0.074 | 0.071 | 0.071 | 19,113.19 | 0 |
2/22/24 | 0.071 | 0.075 | 0.071 | 0.074 | 17,873.81 | 0 |
2/21/24 | 0.07 | 0.072 | 0.07 | 0.071 | 18,425.38 | 0 |
2/20/24 | 0.075 | 0.075 | 0.069 | 0.07 | 19,976.08 | 0 |
2/19/24 | 0.076 | 0.076 | 0.075 | 0.075 | 21,814.74 | 0 |
2/18/24 | 0.076 | 0.076 | 0.075 | 0.076 | 21,632.87 | 0 |
2/17/24 | 0.075 | 0.076 | 0.075 | 0.076 | 19,859.21 | 0 |
2/16/24 | 0.075 | 0.076 | 0.075 | 0.075 | 11,394.88 | 0 |
2/15/24 | 0.076 | 0.076 | 0.075 | 0.075 | 11,273.26 | 0 |
2/14/24 | 0.076 | 0.076 | 0.075 | 0.076 | 11,389.52 | 0 |
2/13/24 | 0.075 | 0.076 | 0.075 | 0.076 | 16,494.71 | 0 |
2/12/24 | 0.075 | 0.076 | 0.075 | 0.075 | 20,691.7 | 0 |
2/11/24 | 0.076 | 0.076 | 0.074 | 0.075 | 19,657.67 | 0 |
2/10/24 | 0.075 | 0.076 | 0.075 | 0.076 | 21,120.96 | 0 |
2/9/24 | 0.077 | 0.077 | 0.075 | 0.075 | 21,554.72 | 0 |
2/8/24 | 0.077 | 0.077 | 0.076 | 0.077 | 22,651.47 | 0 |
2/7/24 | 0.077 | 0.077 | 0.077 | 0.077 | 22,073.69 | 0 |
2/6/24 | 0.077 | 0.077 | 0.076 | 0.077 | 19,913.84 | 0 |