Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
4/23/24 | 0.058 | 0.058 | 0.056 | 0.056 | 6.5 | 0 |
4/22/24 | 0.057 | 0.058 | 0.056 | 0.058 | 0 | 0 |
4/21/24 | 0.057 | 0.057 | 0.056 | 0.057 | 0 | 0 |
4/20/24 | 0.056 | 0.057 | 0.055 | 0.057 | 0 | 0 |
4/19/24 | 0.055 | 0.057 | 0.052 | 0.056 | 0 | 0 |
4/18/24 | 0.053 | 0.056 | 0.053 | 0.055 | 0 | 0 |
4/17/24 | 0.055 | 0.056 | 0.052 | 0.053 | 0 | 0 |
4/16/24 | 0.055 | 0.056 | 0.054 | 0.055 | 5.91 | 0 |
4/15/24 | 0.079 | 0.08 | 0.054 | 0.055 | 128.64 | 0 |
4/14/24 | 0.058 | 0.079 | 0.056 | 0.079 | 127.16 | 0 |
4/13/24 | 0.06 | 0.061 | 0.055 | 0.058 | 2.05 | 0 |
4/12/24 | 0.062 | 0.063 | 0.058 | 0.06 | 2.15 | 0 |
4/11/24 | 0.062 | 0.063 | 0.061 | 0.062 | 0 | 0 |
4/10/24 | 0.061 | 0.063 | 0.059 | 0.062 | 0 | 0 |
4/9/24 | 0.063 | 0.063 | 0.06 | 0.061 | 0 | 0 |
4/8/24 | 0.061 | 0.064 | 0.061 | 0.063 | 0 | 0 |
4/7/24 | 0.061 | 0.062 | 0.061 | 0.061 | 0 | 0 |
4/6/24 | 0.06 | 0.061 | 0.059 | 0.061 | 0 | 0 |
4/5/24 | 0.06 | 0.06 | 0.058 | 0.06 | 0 | 0 |
4/4/24 | 0.058 | 0.061 | 0.057 | 0.06 | 12.35 | 0 |
4/3/24 | 0.058 | 0.059 | 0.057 | 0.058 | 17.74 | 0 |
4/2/24 | 0.086 | 0.086 | 0.057 | 0.058 | 5.77 | 0 |
4/1/24 | 0.088 | 0.088 | 0.084 | 0.086 | 4.25 | 0 |
3/31/24 | 0.061 | 0.088 | 0.061 | 0.088 | 4.35 | 0 |
3/30/24 | 0.062 | 0.062 | 0.061 | 0.061 | 0 | 0 |
3/29/24 | 0.062 | 0.062 | 0.061 | 0.062 | 0 | 0 |
3/28/24 | 0.061 | 0.063 | 0.061 | 0.062 | 0 | 0 |
3/27/24 | 0.062 | 0.063 | 0.06 | 0.061 | 0 | 0 |
3/26/24 | 0.062 | 0.063 | 0.061 | 0.062 | 0 | 0 |
3/25/24 | 0.059 | 0.063 | 0.058 | 0.062 | 0 | 0 |
3/24/24 | 0.056 | 0.059 | 0.056 | 0.059 | 0 | 0 |
3/23/24 | 0.056 | 0.058 | 0.056 | 0.056 | 0 | 0 |
3/22/24 | 0.058 | 0.059 | 0.055 | 0.056 | 0 | 0 |
3/21/24 | 0.06 | 0.06 | 0.057 | 0.058 | 0 | 0 |
3/20/24 | 0.054 | 0.06 | 0.054 | 0.06 | 1.72 | 0 |
3/19/24 | 0.088 | 0.088 | 0.054 | 0.054 | 1.57 | 0 |
3/18/24 | 0.089 | 0.089 | 0.087 | 0.088 | 0 | 0 |
3/17/24 | 0.085 | 0.089 | 0.084 | 0.089 | 0 | 0 |
3/16/24 | 0.09 | 0.091 | 0.084 | 0.085 | 0 | 0 |
3/15/24 | 0.093 | 0.094 | 0.086 | 0.09 | 0 | 0 |
3/14/24 | 0.095 | 0.096 | 0.089 | 0.093 | 0 | 0 |
3/13/24 | 0.093 | 0.096 | 0.093 | 0.095 | 0 | 0 |
3/12/24 | 0.094 | 0.094 | 0.09 | 0.093 | 11.67 | 0 |
3/11/24 | 0.09 | 0.095 | 0.089 | 0.094 | 16.16 | 0 |
3/10/24 | 0.091 | 0.092 | 0.089 | 0.09 | 24.6 | 0 |
3/9/24 | 0.088 | 0.091 | 0.088 | 0.091 | 20.24 | 0 |
3/8/24 | 0.086 | 0.09 | 0.085 | 0.088 | 0 | 0 |
3/7/24 | 0.085 | 0.088 | 0.085 | 0.086 | 0 | 0 |
3/6/24 | 0.082 | 0.087 | 0.081 | 0.085 | 0 | 0 |
3/5/24 | 0.088 | 0.089 | 0.077 | 0.082 | 0 | 0 |
3/4/24 | 0.081 | 0.088 | 0.081 | 0.088 | 0 | 0 |
3/3/24 | 0.08 | 0.082 | 0.079 | 0.081 | 0 | 0 |
3/2/24 | 0.081 | 0.081 | 0.08 | 0.08 | 0 | 0 |
3/1/24 | 0.079 | 0.081 | 0.078 | 0.081 | 207.7 | 0 |
2/29/24 | 0.092 | 0.093 | 0.078 | 0.079 | 203.82 | 0 |
2/28/24 | 0.084 | 0.094 | 0.083 | 0.092 | 2.52 | 0 |
2/27/24 | 0.08 | 0.085 | 0.08 | 0.084 | 20.99 | 0 |
2/26/24 | 0.069 | 0.081 | 0.068 | 0.08 | 24.41 | 0 |
2/25/24 | 0.065 | 0.07 | 0.065 | 0.069 | 33.8 | 0 |
2/24/24 | 0.06 | 0.065 | 0.06 | 0.065 | 37.76 | 0 |
2/23/24 | 0.056 | 0.061 | 0.056 | 0.06 | 71.72 | 0 |
2/22/24 | 0.042 | 0.057 | 0.041 | 0.056 | 62.37 | 0 |
2/21/24 | 0.042 | 0.042 | 0.041 | 0.042 | 0 | 0 |
2/20/24 | 0.042 | 0.043 | 0.041 | 0.042 | 0 | 0 |
2/19/24 | 0.042 | 0.043 | 0.042 | 0.042 | 0 | 0 |
2/18/24 | 0.042 | 0.042 | 0.042 | 0.042 | 0 | 0 |
2/17/24 | 0.042 | 0.042 | 0.041 | 0.042 | 0 | 0 |
2/16/24 | 0.042 | 0.043 | 0.042 | 0.042 | 0 | 0 |
2/15/24 | 0.042 | 0.043 | 0.042 | 0.042 | 0 | 0 |
2/14/24 | 0.04 | 0.042 | 0.04 | 0.042 | 0 | 0 |
2/13/24 | 0.04 | 0.041 | 0.039 | 0.04 | 0 | 0 |
2/12/24 | 0.039 | 0.041 | 0.039 | 0.04 | 0 | 0 |
2/11/24 | 0.039 | 0.039 | 0.039 | 0.039 | 0 | 0 |
2/10/24 | 0.038 | 0.039 | 0.038 | 0.039 | 0 | 0 |
2/9/24 | 0.037 | 0.039 | 0.037 | 0.038 | 0 | 0 |
2/8/24 | 0.036 | 0.037 | 0.036 | 0.037 | 0 | 0 |
2/7/24 | 0.035 | 0.036 | 0.035 | 0.036 | 0 | 0 |
2/6/24 | 0.035 | 0.035 | 0.034 | 0.035 | 0 | 0 |
2/5/24 | 0.034 | 0.035 | 0.034 | 0.035 | 0 | 0 |
2/4/24 | 0.035 | 0.035 | 0.034 | 0.034 | 0 | 0 |
2/3/24 | 0.035 | 0.035 | 0.035 | 0.035 | 0 | 0 |
2/2/24 | 0.023 | 0.035 | 0.023 | 0.035 | 8.75 | 0 |
2/1/24 | 0.022 | 0.023 | 0.022 | 0.023 | 8.73 | 0 |
1/31/24 | 0.022 | 0.022 | 0.022 | 0.022 | 1.89 | 0 |
1/30/24 | 0.022 | 0.022 | 0.022 | 0.022 | 1.9 | 0 |
1/29/24 | 0.022 | 0.022 | 0.022 | 0.022 | 0 | 0 |
1/28/24 | 0.022 | 0.022 | 0.022 | 0.022 | 0 | 0 |
1/27/24 | 0.022 | 0.022 | 0.022 | 0.022 | 0 | 0 |
1/26/24 | 0.022 | 0.022 | 0.022 | 0.022 | 0 | 0 |
1/25/24 | 0.022 | 0.022 | 0.022 | 0.022 | 0 | 0 |