Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
4/19/24 | 0.067 | 0.069 | 0.065 | 0.067 | 0 | 1,751,662.35 |
4/18/24 | 0.067 | 0.069 | 0.067 | 0.067 | 0 | 1,751,772.51 |
4/17/24 | 0.067 | 0.07 | 0.066 | 0.067 | 0 | 1,759,930.92 |
4/16/24 | 0.067 | 0.069 | 0.067 | 0.067 | 0 | 1,751,582.29 |
4/15/24 | 0.067 | 0.07 | 0.066 | 0.067 | 0 | 1,751,613.46 |
4/14/24 | 0.072 | 0.074 | 0.066 | 0.067 | 0 | 1,752,417.26 |
4/13/24 | 0.073 | 0.084 | 0.066 | 0.072 | 0 | 1,879,798.92 |
4/12/24 | 0.079 | 0.081 | 0.067 | 0.073 | 0 | 1,916,413.76 |
4/11/24 | 0.079 | 0.08 | 0.077 | 0.079 | 0 | 2,056,201.79 |
4/10/24 | 0.077 | 0.079 | 0.071 | 0.079 | 0 | 2,049,280.39 |
4/9/24 | 0.073 | 0.077 | 0.071 | 0.077 | 99.04 | 2,006,867.25 |
4/8/24 | 0.073 | 0.076 | 0.072 | 0.073 | 106.09 | 1,906,489.61 |
4/7/24 | 0.074 | 0.075 | 0.072 | 0.073 | 103.45 | 1,892,778.36 |
4/6/24 | 0.073 | 0.075 | 0.073 | 0.074 | 95.8 | 1,930,058.34 |
4/5/24 | 0.073 | 0.074 | 0.071 | 0.073 | 95.71 | 1,914,996.53 |
4/4/24 | 0.069 | 0.075 | 0.069 | 0.073 | 95.28 | 1,916,176.54 |
4/3/24 | 0.069 | 0.069 | 0.068 | 0.069 | 93.11 | 1,796,669.81 |
4/2/24 | 0.067 | 0.07 | 0.062 | 0.069 | 93.09 | 1,795,088.61 |
4/1/24 | 0.063 | 0.071 | 0.063 | 0.067 | 101.07 | 1,737,151.59 |
3/31/24 | 0.068 | 0.071 | 0.063 | 0.063 | 107.76 | 1,654,821.47 |
3/30/24 | 0.068 | 0.07 | 0.067 | 0.068 | 103.06 | 1,771,391.1 |
3/29/24 | 0.069 | 0.069 | 0.067 | 0.068 | 103.86 | 1,787,302.4 |
3/28/24 | 0.066 | 0.07 | 0.062 | 0.069 | 104.14 | 1,790,726.35 |
3/27/24 | 0.063 | 0.066 | 0.062 | 0.066 | 103.1 | 1,716,185.71 |
3/26/24 | 0.065 | 0.068 | 0.062 | 0.063 | 104.85 | 1,635,465.85 |
3/25/24 | 0.062 | 0.065 | 0.061 | 0.065 | 101.13 | 1,684,371.97 |
3/24/24 | 0.06 | 0.062 | 0.059 | 0.062 | 97 | 1,615,474.71 |
3/23/24 | 0.059 | 0.062 | 0.059 | 0.06 | 94.24 | 1,569,608.27 |
3/22/24 | 0.061 | 0.063 | 0.057 | 0.059 | 92.81 | 1,545,796.75 |
3/21/24 | 0.062 | 0.062 | 0.06 | 0.061 | 95.98 | 1,598,689.55 |
3/20/24 | 0.056 | 0.062 | 0.054 | 0.062 | 96.72 | 1,610,985.66 |
3/19/24 | 0.062 | 0.063 | 0.055 | 0.056 | 88.03 | 1,466,164.8 |
3/18/24 | 0.065 | 0.066 | 0.061 | 0.062 | 97.68 | 1,626,990.12 |
3/17/24 | 0.063 | 0.066 | 0.06 | 0.065 | 102.12 | 1,700,961.96 |
3/16/24 | 0.065 | 0.067 | 0.063 | 0.063 | 99.38 | 1,655,290.69 |
3/15/24 | 0.068 | 0.068 | 0.063 | 0.065 | 107.03 | 1,694,638.69 |
3/14/24 | 0.07 | 0.07 | 0.065 | 0.068 | 115.72 | 1,762,428.11 |
3/13/24 | 0.067 | 0.072 | 0.066 | 0.07 | 117.83 | 1,816,415.61 |
3/12/24 | 0.069 | 0.07 | 0.065 | 0.067 | 117.69 | 1,742,305.36 |
3/11/24 | 0.067 | 0.07 | 0.065 | 0.069 | 117.15 | 1,806,504.65 |
3/10/24 | 0.066 | 0.067 | 0.064 | 0.067 | 112.48 | 1,737,457.05 |
3/9/24 | 0.064 | 0.067 | 0.064 | 0.066 | 112.6 | 1,731,179.85 |
3/8/24 | 0.065 | 0.066 | 0.064 | 0.064 | 111.6 | 1,661,492.3 |
3/7/24 | 0.064 | 0.066 | 0.063 | 0.065 | 112.09 | 1,700,353.26 |
3/6/24 | 0.062 | 0.068 | 0.061 | 0.064 | 108.56 | 1,668,212.59 |
3/5/24 | 0.066 | 0.068 | 0.059 | 0.062 | 100.46 | 1,612,120.59 |
3/4/24 | 0.064 | 0.066 | 0.063 | 0.066 | 109.15 | 1,725,218.27 |
3/3/24 | 0.037 | 0.064 | 0.037 | 0.064 | 106.58 | 1,660,594.98 |
3/2/24 | 0.037 | 0.038 | 0.035 | 0.037 | 107.31 | 974,647.04 |
3/1/24 | 0.036 | 0.038 | 0.036 | 0.037 | 105.33 | 977,277.66 |
2/29/24 | 0.037 | 0.038 | 0.036 | 0.036 | 99.65 | 951,747.91 |
2/28/24 | 0.051 | 0.052 | 0.036 | 0.037 | 102.15 | 961,811.05 |
2/27/24 | 0.05 | 0.052 | 0.047 | 0.051 | 101.96 | 1,334,385.63 |
2/26/24 | 0.047 | 0.05 | 0.046 | 0.05 | 97.13 | 1,309,317.54 |
2/25/24 | 0.046 | 0.049 | 0.046 | 0.047 | 94 | 1,219,607.84 |
2/24/24 | 0.046 | 0.047 | 0.046 | 0.046 | 92.23 | 1,210,695.09 |
2/23/24 | 0.047 | 0.047 | 0.046 | 0.046 | 88.64 | 1,205,302.13 |
2/22/24 | 0.046 | 0.047 | 0.045 | 0.047 | 89.58 | 1,223,883.84 |
2/21/24 | 0.048 | 0.048 | 0.045 | 0.046 | 89.19 | 1,207,790.76 |
2/20/24 | 0.046 | 0.048 | 0.045 | 0.048 | 92.36 | 1,242,809.76 |
2/19/24 | 0.045 | 0.046 | 0.045 | 0.046 | 95.34 | 1,200,853.03 |
2/18/24 | 0.051 | 0.052 | 0.045 | 0.045 | 93.81 | 1,181,517.76 |
2/17/24 | 0.052 | 0.052 | 0.05 | 0.051 | 93.7 | 1,338,170.93 |
2/16/24 | 0.052 | 0.052 | 0.049 | 0.052 | 96.26 | 1,346,182.62 |
2/15/24 | 0.051 | 0.052 | 0.048 | 0.052 | 98.39 | 1,355,344 |
2/14/24 | 0.049 | 0.051 | 0.048 | 0.051 | 95.72 | 1,335,673.55 |
2/13/24 | 0.049 | 0.05 | 0.048 | 0.049 | 92.37 | 1,271,495.02 |
2/12/24 | 0.046 | 0.049 | 0.046 | 0.049 | 93.17 | 1,279,635.69 |
2/11/24 | 0.046 | 0.047 | 0.046 | 0.046 | 89.91 | 1,205,827.22 |
2/10/24 | 0.046 | 0.047 | 0.046 | 0.046 | 89.39 | 1,203,119.45 |
2/9/24 | 0.045 | 0.046 | 0.045 | 0.046 | 87.94 | 1,197,681.62 |
2/8/24 | 0.045 | 0.046 | 0.044 | 0.045 | 86.27 | 1,175,197.74 |
2/7/24 | 0.044 | 0.045 | 0.044 | 0.045 | 84.9 | 1,164,904.23 |
2/6/24 | 0.043 | 0.045 | 0.043 | 0.044 | 84.04 | 1,145,186.57 |
2/5/24 | 0.043 | 0.044 | 0.043 | 0.043 | 83.41 | 1,133,932.53 |
2/4/24 | 0.044 | 0.044 | 0.043 | 0.043 | 81.91 | 1,126,388.82 |
2/3/24 | 0.05 | 0.05 | 0.034 | 0.044 | 123.88 | 1,146,456.97 |
2/2/24 | 0.048 | 0.05 | 0.048 | 0.05 | 185.31 | 1,293,863.11 |
2/1/24 | 0.047 | 0.048 | 0.046 | 0.048 | 180.5 | 1,261,579.19 |
1/31/24 | 0.049 | 0.049 | 0.047 | 0.047 | 175.88 | 1,237,448.34 |
1/30/24 | 0.049 | 0.05 | 0.048 | 0.049 | 179.79 | 1,266,491.7 |
1/29/24 | 0.04 | 0.073 | 0.039 | 0.049 | 429.92 | 1,269,799.74 |
1/28/24 | 0.054 | 0.055 | 0.039 | 0.04 | 109.46 | 1,033,042.11 |
1/27/24 | 0.053 | 0.054 | 0.053 | 0.054 | 55.47 | 1,398,420.94 |
1/26/24 | 0.051 | 0.054 | 0.051 | 0.053 | 55.15 | 1,394,995.37 |
1/25/24 | 0.052 | 0.052 | 0.05 | 0.051 | 53.38 | 1,336,732.19 |
1/24/24 | 0.067 | 0.067 | 0.044 | 0.052 | 207.68 | 1,361,979.28 |
1/23/24 | 0.069 | 0.07 | 0.064 | 0.067 | 80.54 | 1,741,403.48 |
1/22/24 | 0.074 | 0.075 | 0.069 | 0.069 | 82.33 | 1,800,602.94 |
1/21/24 | 0.075 | 0.076 | 0.074 | 0.074 | 88.53 | 1,939,281.16 |