Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
5/4/24 | 0.064 | 0.067 | 0.064 | 0.066 | 988.92 | 0 |
5/3/24 | 0.06 | 0.065 | 0.06 | 0.064 | 9,238.38 | 0 |
5/2/24 | 0.058 | 0.06 | 0.057 | 0.06 | 7,786.96 | 0 |
5/1/24 | 0.055 | 0.058 | 0.053 | 0.058 | 5,004.15 | 0 |
4/30/24 | 0.06 | 0.061 | 0.055 | 0.055 | 24,716.08 | 0 |
4/29/24 | 0.06 | 0.06 | 0.059 | 0.06 | 3,992.04 | 0 |
4/28/24 | 0.059 | 0.06 | 0.059 | 0.06 | 2,322.64 | 0 |
4/27/24 | 0.057 | 0.059 | 0.057 | 0.059 | 2,300.72 | 0 |
4/26/24 | 0.055 | 0.058 | 0.055 | 0.057 | 5,564.86 | 0 |
4/25/24 | 0.068 | 0.068 | 0.054 | 0.055 | 45,086.82 | 0 |
4/24/24 | 0.074 | 0.074 | 0.067 | 0.068 | 15,000.57 | 0 |
4/23/24 | 0.079 | 0.079 | 0.074 | 0.074 | 7,338.86 | 0 |
4/22/24 | 0.087 | 0.094 | 0.077 | 0.079 | 32,905.28 | 0 |
4/21/24 | 0.089 | 0.089 | 0.087 | 0.087 | 2,085.25 | 0 |
4/20/24 | 0.083 | 0.089 | 0.083 | 0.089 | 8,528.2 | 0 |
4/19/24 | 0.076 | 0.083 | 0.075 | 0.083 | 5,533.13 | 0 |
4/18/24 | 0.082 | 0.082 | 0.076 | 0.076 | 13,435.92 | 0 |
4/17/24 | 0.079 | 0.082 | 0.079 | 0.082 | 3,642.6 | 0 |
4/16/24 | 0.087 | 0.087 | 0.078 | 0.079 | 16,333.93 | 0 |
4/15/24 | 0.082 | 0.092 | 0.082 | 0.087 | 7,868.26 | 0 |
4/14/24 | 0.083 | 0.084 | 0.081 | 0.082 | 1,500.59 | 0 |
4/13/24 | 0.09 | 0.09 | 0.08 | 0.083 | 11,495.63 | 0 |
4/12/24 | 0.096 | 0.096 | 0.089 | 0.09 | 4,061.89 | 0 |
4/11/24 | 0.1 | 0.102 | 0.093 | 0.096 | 15,109.3 | 0 |
4/10/24 | 0.094 | 0.111 | 0.094 | 0.1 | 64,399.74 | 0 |
4/9/24 | 0.083 | 0.099 | 0.082 | 0.094 | 79,738.67 | 0 |
4/8/24 | 0.077 | 0.084 | 0.076 | 0.083 | 17,521.7 | 0 |
4/7/24 | 0.079 | 0.079 | 0.075 | 0.077 | 14,135.67 | 0 |
4/6/24 | 0.073 | 0.08 | 0.073 | 0.079 | 12,564.42 | 0 |
4/5/24 | 0.077 | 0.077 | 0.072 | 0.073 | 23,648.06 | 0 |
4/4/24 | 0.08 | 0.083 | 0.073 | 0.077 | 41,594.42 | 0 |
4/3/24 | 0.073 | 0.081 | 0.072 | 0.08 | 20,396.95 | 0 |
4/2/24 | 0.083 | 0.084 | 0.071 | 0.073 | 36,486.89 | 0 |
4/1/24 | 0.087 | 0.088 | 0.083 | 0.083 | 6,613.66 | 0 |
3/31/24 | 0.084 | 0.088 | 0.083 | 0.087 | 15,256.9 | 0 |
3/30/24 | 0.081 | 0.086 | 0.081 | 0.084 | 10,749.05 | 0 |
3/29/24 | 0.074 | 0.084 | 0.074 | 0.081 | 24,428.19 | 0 |
3/28/24 | 0.086 | 0.091 | 0.068 | 0.074 | 91,003.64 | 0 |
3/27/24 | 0.091 | 0.093 | 0.085 | 0.086 | 16,357.21 | 0 |
3/26/24 | 0.105 | 0.105 | 0.09 | 0.091 | 23,492.47 | 0 |
3/25/24 | 0.095 | 0.105 | 0.089 | 0.105 | 19,251.6 | 0 |
3/24/24 | 0.092 | 0.095 | 0.089 | 0.095 | 10,799.31 | 0 |
3/23/24 | 0.086 | 0.092 | 0.086 | 0.092 | 4,094.7 | 0 |
3/22/24 | 0.095 | 0.095 | 0.086 | 0.086 | 7,903.39 | 0 |
3/21/24 | 0.096 | 0.1 | 0.094 | 0.095 | 12,844.97 | 0 |
3/20/24 | 0.087 | 0.096 | 0.087 | 0.096 | 8,589.42 | 0 |
3/19/24 | 0.101 | 0.103 | 0.085 | 0.087 | 46,953.54 | 0 |
3/18/24 | 0.107 | 0.107 | 0.096 | 0.101 | 23,325.5 | 0 |
3/17/24 | 0.103 | 0.113 | 0.1 | 0.107 | 53,502.1 | 0 |
3/16/24 | 0.118 | 0.118 | 0.103 | 0.103 | 5,753.16 | 0 |
3/15/24 | 0.106 | 0.128 | 0.099 | 0.118 | 49,156.62 | 0 |
3/14/24 | 0.115 | 0.119 | 0.105 | 0.106 | 27,379.21 | 0 |
3/13/24 | 0.091 | 0.125 | 0.091 | 0.115 | 61,692.65 | 0 |
3/12/24 | 0.086 | 0.112 | 0.086 | 0.091 | 54,360.81 | 0 |
3/11/24 | 0.071 | 0.107 | 0.069 | 0.086 | 62,145.26 | 0 |
3/10/24 | 0.071 | 0.074 | 0.069 | 0.071 | 15,737.73 | 0 |
3/9/24 | 0.064 | 0.072 | 0.064 | 0.071 | 17,914.81 | 0 |
3/8/24 | 0.066 | 0.07 | 0.064 | 0.064 | 19,515.05 | 0 |
3/7/24 | 0.052 | 0.066 | 0.052 | 0.066 | 20,400.62 | 0 |
3/6/24 | 0.049 | 0.053 | 0.049 | 0.052 | 9,430.95 | 0 |
3/5/24 | 0.051 | 0.054 | 0.049 | 0.049 | 11,190.93 | 0 |
3/4/24 | 0.046 | 0.052 | 0.046 | 0.051 | 22,990.77 | 0 |
3/3/24 | 0.053 | 0.057 | 0.041 | 0.046 | 28,796.39 | 0 |
3/2/24 | 0.053 | 0.054 | 0.052 | 0.053 | 735.54 | 0 |
3/1/24 | 0.048 | 0.054 | 0.048 | 0.053 | 5,677.7 | 0 |
2/29/24 | 0.056 | 0.06 | 0.041 | 0.048 | 21,180.54 | 0 |
2/28/24 | 0.059 | 0.059 | 0.054 | 0.056 | 11,996.91 | 0 |
2/27/24 | 0.057 | 0.06 | 0.055 | 0.059 | 9,638.66 | 0 |
2/26/24 | 0.066 | 0.066 | 0.056 | 0.057 | 2,911.83 | 0 |
2/25/24 | 0.061 | 0.066 | 0.06 | 0.066 | 3,463 | 0 |
2/24/24 | 0.062 | 0.063 | 0.06 | 0.061 | 2,567.06 | 0 |
2/23/24 | 0.056 | 0.063 | 0.056 | 0.062 | 14,828.34 | 0 |
2/22/24 | 0.052 | 0.056 | 0.051 | 0.056 | 6,122.91 | 0 |
2/21/24 | 0.051 | 0.053 | 0.05 | 0.052 | 3,454.59 | 0 |
2/20/24 | 0.054 | 0.055 | 0.047 | 0.051 | 11,430 | 0 |
2/19/24 | 0.055 | 0.055 | 0.054 | 0.054 | 2,629.78 | 0 |
2/18/24 | 0.052 | 0.055 | 0.052 | 0.055 | 2,334.24 | 0 |
2/17/24 | 0.055 | 0.055 | 0.052 | 0.052 | 3,922.05 | 0 |
2/16/24 | 0.055 | 0.056 | 0.053 | 0.055 | 4,969.96 | 0 |
2/15/24 | 0.056 | 0.056 | 0.055 | 0.055 | 1,999.6 | 0 |
2/14/24 | 0.054 | 0.057 | 0.054 | 0.056 | 5,999.39 | 0 |
2/13/24 | 0.055 | 0.057 | 0.053 | 0.054 | 10,907.71 | 0 |
2/12/24 | 0.061 | 0.061 | 0.055 | 0.055 | 7,840.96 | 0 |
2/11/24 | 0.059 | 0.062 | 0.059 | 0.061 | 3,020.75 | 0 |
2/10/24 | 0.061 | 0.065 | 0.059 | 0.059 | 14,243.31 | 0 |
2/9/24 | 0.054 | 0.061 | 0.054 | 0.061 | 5,135.81 | 0 |
2/8/24 | 0.054 | 0.061 | 0.053 | 0.054 | 7,183.91 | 0 |
2/7/24 | 0.059 | 0.059 | 0.054 | 0.054 | 494.53 | 0 |
2/6/24 | 0.054 | 0.06 | 0.053 | 0.059 | 10,268.14 | 0 |
2/5/24 | 0.056 | 0.056 | 0.053 | 0.054 | 1,813.41 | 0 |