Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
4/19/24 | 0.043 | 0.045 | 0.04 | 0.041 | 16,985.98 | 165,992.7 |
4/18/24 | 0.045 | 0.046 | 0.04 | 0.043 | 24,399.02 | 174,830.8 |
4/17/24 | 0.039 | 0.073 | 0.039 | 0.045 | 51,700.41 | 181,555.4 |
4/16/24 | 0.041 | 0.041 | 0.038 | 0.039 | 21,211.5 | 156,549.13 |
4/15/24 | 0.041 | 0.042 | 0.04 | 0.041 | 17,829.63 | 163,196.72 |
4/14/24 | 0.041 | 0.041 | 0.039 | 0.041 | 20,072.96 | 163,078.86 |
4/13/24 | 0.044 | 0.045 | 0.039 | 0.041 | 18,185.62 | 165,527.62 |
4/12/24 | 0.051 | 0.051 | 0.043 | 0.044 | 22,192.38 | 178,548.19 |
4/11/24 | 0.054 | 0.057 | 0.051 | 0.051 | 14,469.2 | 204,994.26 |
4/10/24 | 0.053 | 0.055 | 0.052 | 0.054 | 15,887.41 | 217,110.78 |
4/9/24 | 0.056 | 0.056 | 0.052 | 0.053 | 16,181.07 | 211,140.65 |
4/8/24 | 0.052 | 0.058 | 0.052 | 0.056 | 18,120.12 | 223,465.21 |
4/7/24 | 0.054 | 0.054 | 0.052 | 0.052 | 23,267.23 | 210,357.29 |
4/6/24 | 0.054 | 0.054 | 0.053 | 0.054 | 24,414.8 | 215,859.86 |
4/5/24 | 0.058 | 0.058 | 0.054 | 0.054 | 20,229.06 | 216,860.44 |
4/4/24 | 0.055 | 0.06 | 0.055 | 0.058 | 20,509.39 | 231,895.07 |
4/3/24 | 0.055 | 0.056 | 0.055 | 0.055 | 18,216.29 | 220,655.29 |
4/2/24 | 0.058 | 0.059 | 0.055 | 0.055 | 21,414.49 | 220,233.42 |
4/1/24 | 0.059 | 0.061 | 0.056 | 0.058 | 19,561.63 | 231,578.75 |
3/31/24 | 0.06 | 0.061 | 0.059 | 0.059 | 19,349.46 | 238,966.28 |
3/30/24 | 0.058 | 0.06 | 0.058 | 0.06 | 16,246.34 | 240,047.85 |
3/29/24 | 0.056 | 0.06 | 0.055 | 0.058 | 22,887.92 | 234,804.4 |
3/28/24 | 0.062 | 0.063 | 0.055 | 0.056 | 31,150.66 | 225,119.87 |
3/27/24 | 0.062 | 0.064 | 0.061 | 0.062 | 36,935.2 | 248,862.88 |
3/26/24 | 0.063 | 0.063 | 0.062 | 0.062 | 37,512.32 | 250,396.32 |
3/25/24 | 0.064 | 0.065 | 0.062 | 0.063 | 33,229.83 | 253,652.52 |
3/24/24 | 0.061 | 0.068 | 0.06 | 0.064 | 34,957.31 | 257,281.62 |
3/23/24 | 0.059 | 0.077 | 0.059 | 0.061 | 42,887.06 | 244,326.21 |
3/22/24 | 0.061 | 0.061 | 0.059 | 0.059 | 31,683.24 | 238,960.54 |
3/21/24 | 0.059 | 0.065 | 0.059 | 0.061 | 36,005.08 | 244,632.71 |
3/20/24 | 0.064 | 0.064 | 0.056 | 0.059 | 36,658.96 | 238,371.81 |
3/19/24 | 0.067 | 0.067 | 0.064 | 0.064 | 31,337.05 | 256,186.36 |
3/18/24 | 0.065 | 0.067 | 0.062 | 0.067 | 40,472.15 | 269,069.01 |
3/17/24 | 0.068 | 0.068 | 0.064 | 0.065 | 41,990.78 | 259,950.61 |
3/16/24 | 0.073 | 0.074 | 0.068 | 0.068 | 36,055.35 | 273,488.14 |
3/15/24 | 0.078 | 0.078 | 0.073 | 0.073 | 37,544.01 | 293,453.9 |
3/14/24 | 0.082 | 0.082 | 0.077 | 0.078 | 36,974.23 | 312,103.43 |
3/13/24 | 0.077 | 0.082 | 0.077 | 0.082 | 38,240.08 | 328,133.45 |
3/12/24 | 0.069 | 0.078 | 0.069 | 0.077 | 41,178.92 | 308,467.33 |
3/11/24 | 0.068 | 0.07 | 0.066 | 0.069 | 33,862.99 | 278,230.27 |
3/10/24 | 0.065 | 0.068 | 0.064 | 0.068 | 37,369.96 | 271,677.3 |
3/9/24 | 0.064 | 0.067 | 0.063 | 0.065 | 39,554.65 | 259,763.58 |
3/8/24 | 0.062 | 0.065 | 0.06 | 0.064 | 34,570.65 | 258,271.05 |
3/7/24 | 0.063 | 0.063 | 0.06 | 0.062 | 38,955.98 | 247,605.53 |
3/6/24 | 0.06 | 0.064 | 0.059 | 0.063 | 40,120.9 | 252,337.05 |
3/5/24 | 0.062 | 0.063 | 0.059 | 0.06 | 36,590.59 | 240,609.38 |
3/4/24 | 0.063 | 0.064 | 0.062 | 0.062 | 32,689.07 | 250,775.5 |
3/3/24 | 0.063 | 0.064 | 0.061 | 0.063 | 32,678.98 | 253,138.22 |
3/2/24 | 0.06 | 0.066 | 0.059 | 0.063 | 39,697.8 | 251,694.14 |
3/1/24 | 0.063 | 0.064 | 0.059 | 0.06 | 32,811.72 | 240,207.35 |
2/29/24 | 0.059 | 0.063 | 0.059 | 0.063 | 27,895.55 | 252,844.3 |
2/28/24 | 0.059 | 0.06 | 0.059 | 0.06 | 32,868.45 | 239,575.42 |
2/27/24 | 0.06 | 0.061 | 0.057 | 0.059 | 31,115.57 | 236,608.81 |
2/26/24 | 0.066 | 0.066 | 0.058 | 0.06 | 34,926.11 | 242,811.82 |
2/25/24 | 0.061 | 0.068 | 0.061 | 0.066 | 30,339.55 | 264,547.63 |
2/24/24 | 0.063 | 0.064 | 0.061 | 0.061 | 33,660.31 | 245,228.92 |
2/23/24 | 0.064 | 0.064 | 0.062 | 0.064 | 21,513.64 | 255,795.89 |
2/22/24 | 0.068 | 0.069 | 0.063 | 0.064 | 30,670.62 | 255,855.88 |
2/21/24 | 0.073 | 0.093 | 0.065 | 0.068 | 61,663.17 | 274,824.46 |
2/20/24 | 0.059 | 0.093 | 0.058 | 0.073 | 151,878.24 | 292,020.12 |
2/19/24 | 0.057 | 0.06 | 0.057 | 0.059 | 32,027.6 | 235,807.88 |
2/18/24 | 0.055 | 0.058 | 0.054 | 0.058 | 26,791.05 | 231,720.7 |
2/17/24 | 0.055 | 0.055 | 0.054 | 0.055 | 29,300.2 | 220,375.67 |
2/16/24 | 0.056 | 0.056 | 0.055 | 0.055 | 29,760.72 | 220,756.65 |
2/15/24 | 0.056 | 0.06 | 0.055 | 0.056 | 35,576.87 | 223,414.38 |
2/14/24 | 0.055 | 0.059 | 0.054 | 0.056 | 34,195.45 | 225,855.46 |
2/13/24 | 0.055 | 0.058 | 0.054 | 0.055 | 31,546.27 | 219,963.72 |
2/12/24 | 0.056 | 0.057 | 0.054 | 0.055 | 33,619.81 | 219,746.02 |
2/11/24 | 0.056 | 0.056 | 0.055 | 0.055 | 27,401.36 | 222,875.58 |
2/10/24 | 0.056 | 0.056 | 0.056 | 0.056 | 27,959.42 | 224,458.89 |
2/9/24 | 0.055 | 0.056 | 0.055 | 0.056 | 28,204.29 | 225,181.49 |
2/8/24 | 0.053 | 0.056 | 0.053 | 0.055 | 28,687.43 | 221,879.12 |
2/7/24 | 0.053 | 0.054 | 0.052 | 0.053 | 27,640.63 | 212,028.32 |
2/6/24 | 0.053 | 0.054 | 0.052 | 0.053 | 27,083.78 | 211,273 |
2/5/24 | 0.053 | 0.054 | 0.053 | 0.053 | 26,325.59 | 214,752.81 |
2/4/24 | 0.054 | 0.055 | 0.053 | 0.054 | 25,800.2 | 215,386.45 |
2/3/24 | 0.055 | 0.055 | 0.054 | 0.055 | 28,058.01 | 219,126.63 |
2/2/24 | 0.056 | 0.056 | 0.054 | 0.055 | 29,448.68 | 219,571.87 |
2/1/24 | 0.055 | 0.056 | 0.055 | 0.056 | 26,619.75 | 223,121.31 |
1/31/24 | 0.055 | 0.056 | 0.055 | 0.055 | 31,661.1 | 222,610.21 |
1/30/24 | 0.055 | 0.055 | 0.055 | 0.055 | 33,205.56 | 222,165.06 |
1/29/24 | 0.054 | 0.055 | 0.053 | 0.055 | 28,039.39 | 221,612.52 |
1/28/24 | 0.053 | 0.055 | 0.053 | 0.054 | 27,194.72 | 215,933.28 |
1/27/24 | 0.053 | 0.055 | 0.052 | 0.053 | 27,497.07 | 212,745.4 |
1/26/24 | 0.052 | 0.053 | 0.052 | 0.053 | 27,520.52 | 213,072.19 |
1/25/24 | 0.053 | 0.053 | 0.052 | 0.052 | 28,124.41 | 208,812.45 |
1/24/24 | 0.052 | 0.054 | 0.052 | 0.053 | 29,782.16 | 212,961.07 |
1/23/24 | 0.054 | 0.054 | 0.051 | 0.052 | 27,080.61 | 209,875.07 |
1/22/24 | 0.054 | 0.055 | 0.053 | 0.054 | 25,452.9 | 215,615.19 |
1/21/24 | 0.054 | 0.055 | 0.053 | 0.054 | 28,315.26 | 218,672.1 |