Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
4/28/24 | 0.45 | 0.45 | 0.4 | 0.45 | 0 | 0 |
4/27/24 | 0.45 | 0.45 | 0.45 | 0.45 | 0 | 0 |
4/26/24 | 0.45 | 0.451 | 0.45 | 0.45 | 0 | 0 |
4/25/24 | 0.45 | 0.451 | 0.45 | 0.45 | 0 | 0 |
4/24/24 | 0.45 | 0.451 | 0.45 | 0.45 | 0 | 0 |
4/23/24 | 0.45 | 0.451 | 0.45 | 0.45 | 0 | 0 |
4/22/24 | 0.45 | 0.451 | 0.45 | 0.45 | 0 | 0 |
4/21/24 | 0.451 | 0.451 | 0.27 | 0.45 | 0 | 0 |
4/20/24 | 0.352 | 0.451 | 0.34 | 0.451 | 0 | 0 |
4/19/24 | 0.451 | 0.451 | 0.352 | 0.352 | 0 | 0 |
4/18/24 | 0.45 | 0.451 | 0.352 | 0.451 | 0 | 0 |
4/17/24 | 0.45 | 0.451 | 0.352 | 0.45 | 0 | 0 |
4/16/24 | 0.352 | 0.451 | 0.352 | 0.45 | 0 | 0 |
4/15/24 | 0.4 | 0.401 | 0.352 | 0.352 | 0 | 0 |
4/14/24 | 0.4 | 0.401 | 0.36 | 0.4 | 0 | 0 |
4/13/24 | 0.27 | 0.413 | 0.27 | 0.4 | 0 | 0 |
4/12/24 | 0.27 | 0.27 | 0.27 | 0.27 | 0 | 0 |
4/11/24 | 0.352 | 0.352 | 0.27 | 0.27 | 0 | 0 |
4/10/24 | 0.3 | 0.352 | 0.27 | 0.352 | 0 | 0 |
4/9/24 | 0.32 | 0.32 | 0.3 | 0.3 | 0 | 0 |
4/8/24 | 0.32 | 0.32 | 0.32 | 0.32 | 0 | 0 |
4/7/24 | 0.31 | 0.32 | 0.31 | 0.32 | 0 | 0 |
4/6/24 | 0.31 | 0.31 | 0.31 | 0.31 | 0 | 0 |
4/5/24 | 0.46 | 0.46 | 0.3 | 0.31 | 0 | 0 |
4/4/24 | 0.46 | 0.46 | 0.3 | 0.46 | 0 | 0 |
4/3/24 | 0.46 | 0.46 | 0.3 | 0.46 | 0 | 0 |
4/2/24 | 0.46 | 0.46 | 0.32 | 0.46 | 0 | 0 |
4/1/24 | 0.45 | 0.46 | 0.35 | 0.46 | 0 | 0 |
3/31/24 | 0.46 | 0.46 | 0.35 | 0.45 | 0 | 0 |
3/30/24 | 0.46 | 0.46 | 0.46 | 0.46 | 0 | 0 |
3/29/24 | 0.47 | 0.47 | 0.35 | 0.46 | 0 | 0 |
3/28/24 | 0.47 | 0.47 | 0.35 | 0.47 | 0 | 0 |
3/27/24 | 0.47 | 0.47 | 0.35 | 0.47 | 0 | 0 |
3/26/24 | 0.47 | 0.47 | 0.35 | 0.47 | 0 | 0 |
3/25/24 | 0.48 | 0.48 | 0.35 | 0.47 | 0 | 0 |
3/24/24 | 0.41 | 0.48 | 0.39 | 0.48 | 0 | 0 |
3/23/24 | 0.41 | 0.41 | 0.41 | 0.41 | 0 | 0 |
3/22/24 | 0.41 | 0.41 | 0.41 | 0.41 | 0 | 0 |
3/21/24 | 0.45 | 0.451 | 0.41 | 0.41 | 0 | 0 |
3/20/24 | 0.48 | 0.48 | 0.26 | 0.45 | 0 | 0 |
3/19/24 | 0.47 | 0.48 | 0.469 | 0.48 | 0 | 0 |
3/18/24 | 0.47 | 0.5 | 0.47 | 0.47 | 0 | 0 |
3/17/24 | 0.5 | 0.5 | 0.499 | 0.5 | 0 | 0 |
3/16/24 | 0.52 | 0.52 | 0.499 | 0.5 | 0 | 0 |
3/15/24 | 0.53 | 0.53 | 0.519 | 0.52 | 0 | 0 |
3/14/24 | 0.5 | 0.53 | 0.499 | 0.53 | 0 | 0 |
3/13/24 | 0.669 | 0.669 | 0.5 | 0.5 | 0 | 0 |
3/12/24 | 0.67 | 0.671 | 0.669 | 0.669 | 0 | 0 |
3/11/24 | 0.67 | 0.671 | 0.446 | 0.67 | 0 | 0 |
3/10/24 | 0.671 | 0.672 | 0.669 | 0.67 | 0 | 0 |
3/9/24 | 0.671 | 0.672 | 0.67 | 0.671 | 0 | 0 |
3/8/24 | 0.671 | 0.672 | 0.641 | 0.671 | 0 | 0 |
3/7/24 | 0.4 | 0.69 | 0.4 | 0.671 | 0 | 0 |
3/6/24 | 0.22 | 0.401 | 0.2 | 0.4 | 0 | 0 |
3/5/24 | 0.21 | 0.22 | 0.14 | 0.22 | 0 | 0 |
3/4/24 | 0.21 | 0.21 | 0.12 | 0.21 | 0 | 0 |
3/3/24 | 0.21 | 0.21 | 0.21 | 0.21 | 0 | 0 |
3/2/24 | 0.18 | 0.21 | 0.12 | 0.21 | 0 | 0 |
3/1/24 | 0.18 | 0.18 | 0.18 | 0.18 | 0 | 0 |
2/29/24 | 0.18 | 0.18 | 0.18 | 0.18 | 0 | 0 |
2/28/24 | 0.18 | 0.18 | 0.18 | 0.18 | 0 | 0 |
2/27/24 | 0.19 | 0.19 | 0.12 | 0.18 | 0 | 0 |
2/26/24 | 0.2 | 0.22 | 0.19 | 0.19 | 0 | 0 |
2/25/24 | 0.21 | 0.21 | 0.2 | 0.2 | 0 | 0 |
2/24/24 | 0.22 | 0.22 | 0.2 | 0.21 | 0 | 0 |
2/23/24 | 0.22 | 0.22 | 0.2 | 0.22 | 0 | 0 |
2/22/24 | 0.21 | 0.22 | 0.2 | 0.22 | 0 | 0 |
2/21/24 | 0.21 | 0.21 | 0.21 | 0.21 | 0 | 0 |
2/20/24 | 0.21 | 0.21 | 0.2 | 0.21 | 0 | 0 |
2/19/24 | 0.21 | 0.21 | 0.21 | 0.21 | 0 | 0 |
2/18/24 | 0.23 | 0.23 | 0.21 | 0.21 | 0 | 0 |
2/17/24 | 0.23 | 0.23 | 0.21 | 0.23 | 0 | 0 |
2/16/24 | 0.23 | 0.23 | 0.21 | 0.23 | 0 | 0 |
2/15/24 | 0.23 | 0.23 | 0.23 | 0.23 | 0 | 0 |
2/14/24 | 0.23 | 0.23 | 0.19 | 0.23 | 0 | 0 |
2/13/24 | 0.23 | 0.23 | 0.23 | 0.23 | 0 | 0 |
2/12/24 | 0.23 | 0.23 | 0.23 | 0.23 | 0 | 0 |
2/11/24 | 0.23 | 0.23 | 0.23 | 0.23 | 0 | 0 |
2/10/24 | 0.23 | 0.23 | 0.23 | 0.23 | 0 | 0 |
2/9/24 | 0.23 | 0.23 | 0.23 | 0.23 | 0 | 0 |
2/8/24 | 0.3 | 0.3 | 0.23 | 0.23 | 0 | 0 |
2/7/24 | 0.4 | 0.4 | 0.3 | 0.3 | 0 | 0 |
2/6/24 | 0.429 | 0.43 | 0.399 | 0.4 | 0 | 0 |
2/5/24 | 0.5 | 0.5 | 0.429 | 0.429 | 0 | 0 |
2/4/24 | 0.5 | 0.5 | 0.5 | 0.5 | 0 | 0 |
2/3/24 | 0.5 | 0.5 | 0.5 | 0.5 | 0 | 0 |
2/2/24 | 0.5 | 0.5 | 0.5 | 0.5 | 0 | 0 |
2/1/24 | 0.53 | 0.53 | 0.499 | 0.5 | 0 | 0 |
1/31/24 | 0.53 | 0.53 | 0.5 | 0.53 | 0 | 0 |
1/30/24 | 0.57 | 0.57 | 0.5 | 0.53 | 0 | 0 |