Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
4/28/24 | 0.059 | 0.061 | 0.058 | 0.058 | 7.52 | 0 |
4/27/24 | 0.06 | 0.06 | 0.059 | 0.059 | 469.49 | 0 |
4/26/24 | 0.062 | 0.062 | 0.06 | 0.06 | 829.72 | 0 |
4/25/24 | 0.063 | 0.063 | 0.061 | 0.062 | 31.46 | 0 |
4/24/24 | 0.064 | 0.064 | 0.063 | 0.063 | 1.26 | 0 |
4/23/24 | 0.064 | 0.064 | 0.064 | 0.064 | 0.89 | 0 |
4/22/24 | 0.059 | 0.065 | 0.059 | 0.064 | 75.11 | 0 |
4/21/24 | 0.059 | 0.059 | 0.059 | 0.059 | 298.71 | 0 |
4/20/24 | 0.054 | 0.059 | 0.054 | 0.059 | 8.75 | 0 |
4/19/24 | 0.053 | 0.055 | 0.053 | 0.054 | 860.51 | 0 |
4/18/24 | 0.053 | 0.053 | 0.052 | 0.053 | 2,401.77 | 0 |
4/17/24 | 0.053 | 0.054 | 0.053 | 0.053 | 262.98 | 0 |
4/16/24 | 0.056 | 0.056 | 0.052 | 0.053 | 100.91 | 0 |
4/15/24 | 0.053 | 0.056 | 0.053 | 0.056 | 799.2 | 0 |
4/14/24 | 0.048 | 0.053 | 0.048 | 0.053 | 152.17 | 0 |
4/13/24 | 0.062 | 0.062 | 0.048 | 0.048 | 4,612.11 | 0 |
4/12/24 | 0.074 | 0.076 | 0.061 | 0.062 | 2,466.55 | 0 |
4/11/24 | 0.079 | 0.079 | 0.074 | 0.074 | 1,970.01 | 0 |
4/10/24 | 0.079 | 0.079 | 0.076 | 0.079 | 2,844.19 | 0 |
4/9/24 | 0.08 | 0.08 | 0.079 | 0.079 | 48.79 | 0 |
4/8/24 | 0.079 | 0.081 | 0.079 | 0.08 | 2,803.8 | 0 |
4/7/24 | 0.078 | 0.079 | 0.075 | 0.079 | 6.64 | 0 |
4/6/24 | 0.07 | 0.078 | 0.07 | 0.078 | 9.61 | 0 |
4/5/24 | 0.076 | 0.076 | 0.067 | 0.07 | 1,014.9 | 0 |
4/4/24 | 0.081 | 0.081 | 0.076 | 0.076 | 33.62 | 0 |
4/3/24 | 0.068 | 0.081 | 0.068 | 0.081 | 6,050.11 | 0 |
4/2/24 | 0.071 | 0.071 | 0.067 | 0.068 | 50.65 | 0 |
4/1/24 | 0.074 | 0.075 | 0.071 | 0.071 | 4,940.84 | 0 |
3/31/24 | 0.074 | 0.076 | 0.074 | 0.074 | 212.93 | 0 |
3/30/24 | 0.077 | 0.078 | 0.074 | 0.074 | 242.44 | 0 |
3/29/24 | 0.078 | 0.078 | 0.076 | 0.077 | 478.35 | 0 |
3/28/24 | 0.075 | 0.079 | 0.075 | 0.078 | 6.22 | 0 |
3/27/24 | 0.075 | 0.075 | 0.075 | 0.075 | 60.88 | 0 |
3/26/24 | 0.076 | 0.078 | 0.075 | 0.075 | 57.29 | 0 |
3/25/24 | 0.076 | 0.078 | 0.075 | 0.076 | 192.11 | 0 |
3/24/24 | 0.073 | 0.077 | 0.071 | 0.076 | 7,168.62 | 0 |
3/23/24 | 0.069 | 0.073 | 0.069 | 0.073 | 917.4 | 0 |
3/22/24 | 0.068 | 0.07 | 0.067 | 0.069 | 98.45 | 0 |
3/21/24 | 0.07 | 0.07 | 0.068 | 0.068 | 338.98 | 0 |
3/20/24 | 0.062 | 0.07 | 0.061 | 0.07 | 2,765.59 | 0 |
3/19/24 | 0.067 | 0.067 | 0.062 | 0.062 | 98.37 | 0 |
3/18/24 | 0.073 | 0.073 | 0.067 | 0.067 | 830.55 | 0 |
3/17/24 | 0.071 | 0.073 | 0.071 | 0.073 | 1,741.25 | 0 |
3/16/24 | 0.074 | 0.076 | 0.071 | 0.071 | 2,856.72 | 0 |
3/15/24 | 0.079 | 0.08 | 0.073 | 0.074 | 57.77 | 0 |
3/14/24 | 0.082 | 0.082 | 0.079 | 0.079 | 215.71 | 0 |
3/13/24 | 0.088 | 0.088 | 0.082 | 0.082 | 453.93 | 0 |
3/12/24 | 0.081 | 0.088 | 0.081 | 0.088 | 6,225.21 | 0 |
3/11/24 | 0.069 | 0.084 | 0.069 | 0.081 | 843.32 | 0 |
3/10/24 | 0.07 | 0.075 | 0.069 | 0.069 | 403.16 | 0 |
3/9/24 | 0.063 | 0.071 | 0.063 | 0.07 | 304.08 | 0 |
3/8/24 | 0.063 | 0.063 | 0.063 | 0.063 | 3.8 | 0 |
3/7/24 | 0.059 | 0.063 | 0.059 | 0.063 | 118.75 | 0 |
3/6/24 | 0.057 | 0.059 | 0.056 | 0.059 | 11.14 | 0 |
3/5/24 | 0.06 | 0.065 | 0.057 | 0.057 | 500.41 | 0 |
3/4/24 | 0.059 | 0.063 | 0.059 | 0.06 | 3.12 | 0 |
3/3/24 | 0.064 | 0.064 | 0.059 | 0.059 | 799.49 | 0 |
3/2/24 | 0.061 | 0.065 | 0.06 | 0.064 | 436.64 | 0 |
3/1/24 | 0.063 | 0.063 | 0.06 | 0.061 | 21.79 | 0 |
2/29/24 | 0.057 | 0.067 | 0.057 | 0.063 | 830.82 | 0 |
2/28/24 | 0.061 | 0.061 | 0.057 | 0.057 | 789.89 | 0 |
2/27/24 | 0.061 | 0.062 | 0.061 | 0.061 | 14.97 | 0 |
2/26/24 | 0.059 | 0.062 | 0.059 | 0.061 | 115.17 | 0 |
2/25/24 | 0.061 | 0.061 | 0.055 | 0.059 | 1,068.2 | 0 |
2/24/24 | 0.055 | 0.061 | 0.055 | 0.061 | 26.64 | 0 |
2/23/24 | 0.058 | 0.058 | 0.055 | 0.055 | 201.58 | 0 |
2/22/24 | 0.055 | 0.058 | 0.055 | 0.058 | 992.53 | 0 |
2/21/24 | 0.057 | 0.058 | 0.054 | 0.055 | 149.46 | 0 |
2/20/24 | 0.064 | 0.07 | 0.057 | 0.057 | 1,497.64 | 0 |
2/19/24 | 0.07 | 0.07 | 0.062 | 0.064 | 25.3 | 0 |
2/18/24 | 0.052 | 0.073 | 0.052 | 0.07 | 4,047.4 | 0 |
2/17/24 | 0.047 | 0.052 | 0.047 | 0.052 | 28 | 0 |
2/16/24 | 0.047 | 0.048 | 0.047 | 0.047 | 67.23 | 0 |
2/15/24 | 0.046 | 0.047 | 0.045 | 0.047 | 250.21 | 0 |
2/14/24 | 0.045 | 0.046 | 0.045 | 0.046 | 50.27 | 0 |
2/13/24 | 0.045 | 0.045 | 0.045 | 0.045 | 5.12 | 0 |
2/12/24 | 0.043 | 0.045 | 0.037 | 0.045 | 100.88 | 0 |
2/11/24 | 0.043 | 0.045 | 0.043 | 0.043 | 9.69 | 0 |
2/10/24 | 0.044 | 0.044 | 0.043 | 0.043 | 979.97 | 0 |
2/9/24 | 0.042 | 0.045 | 0.042 | 0.044 | 300 | 0 |
2/8/24 | 0.042 | 0.042 | 0.042 | 0.042 | 1,070.87 | 0 |
2/7/24 | 0.042 | 0.042 | 0.042 | 0.042 | 2.1 | 0 |
2/6/24 | 0.041 | 0.043 | 0.041 | 0.042 | 18.12 | 0 |
2/5/24 | 0.04 | 0.041 | 0.04 | 0.041 | 561.06 | 0 |
2/4/24 | 0.041 | 0.041 | 0.04 | 0.04 | 11.36 | 0 |
2/3/24 | 0.041 | 0.041 | 0.041 | 0.041 | 461.01 | 0 |
2/2/24 | 0.04 | 0.041 | 0.04 | 0.041 | 2.74 | 0 |
2/1/24 | 0.041 | 0.041 | 0.04 | 0.04 | 12.82 | 0 |
1/31/24 | 0.044 | 0.044 | 0.041 | 0.041 | 31.01 | 0 |
1/30/24 | 0.043 | 0.044 | 0.043 | 0.044 | 22.33 | 0 |