Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
4/24/24 | 0.039 | 0.04 | 0.039 | 0.04 | 12,038.53 | 272,701.87 |
4/23/24 | 0.039 | 0.04 | 0.039 | 0.039 | 13,969.55 | 267,042.34 |
4/22/24 | 0.04 | 0.04 | 0.039 | 0.039 | 14,057.7 | 267,160.64 |
4/21/24 | 0.037 | 0.04 | 0.037 | 0.04 | 14,003.2 | 269,115.64 |
4/20/24 | 0.037 | 0.038 | 0.037 | 0.037 | 13,572.56 | 254,285.21 |
4/19/24 | 0.038 | 0.038 | 0.037 | 0.037 | 13,889.94 | 251,879.57 |
4/18/24 | 0.038 | 0.038 | 0.038 | 0.038 | 13,894.25 | 261,186.05 |
4/17/24 | 0.039 | 0.039 | 0.038 | 0.038 | 13,306.55 | 259,947.81 |
4/16/24 | 0.04 | 0.041 | 0.038 | 0.039 | 13,872.21 | 265,195.38 |
4/15/24 | 0.037 | 0.047 | 0.037 | 0.04 | 12,674.24 | 273,590.61 |
4/14/24 | 0.039 | 0.04 | 0.037 | 0.037 | 12,717.97 | 251,910.2 |
4/13/24 | 0.043 | 0.043 | 0.037 | 0.039 | 12,876.06 | 264,860.01 |
4/12/24 | 0.046 | 0.046 | 0.042 | 0.043 | 13,979.98 | 290,309.68 |
4/11/24 | 0.046 | 0.047 | 0.046 | 0.046 | 10,082.1 | 313,795.35 |
4/10/24 | 0.046 | 0.046 | 0.046 | 0.046 | 211.44 | 312,660.86 |
4/9/24 | 0.047 | 0.047 | 0.046 | 0.046 | 8,933.18 | 313,084.71 |
4/8/24 | 0.046 | 0.047 | 0.046 | 0.047 | 7,169.01 | 319,885.01 |
4/7/24 | 0.046 | 0.046 | 0.046 | 0.046 | 15,127.18 | 312,506.56 |
4/6/24 | 0.047 | 0.047 | 0.046 | 0.046 | 16,371.69 | 312,724.63 |
4/5/24 | 0.047 | 0.048 | 0.047 | 0.047 | 15,822.08 | 317,574.13 |
4/4/24 | 0.047 | 0.048 | 0.047 | 0.047 | 15,613.69 | 319,984.18 |
4/3/24 | 0.048 | 0.048 | 0.046 | 0.047 | 15,570.83 | 317,569.36 |
4/2/24 | 0.048 | 0.049 | 0.048 | 0.048 | 15,166.69 | 323,858.54 |
4/1/24 | 0.048 | 0.049 | 0.048 | 0.048 | 15,283.55 | 327,889.65 |
3/31/24 | 0.048 | 0.051 | 0.048 | 0.048 | 15,420.68 | 325,900.79 |
3/30/24 | 0.048 | 0.049 | 0.048 | 0.048 | 15,449.18 | 325,667.06 |
3/29/24 | 0.05 | 0.053 | 0.048 | 0.048 | 17,994.49 | 326,569.95 |
3/28/24 | 0.054 | 0.054 | 0.047 | 0.05 | 22,461.23 | 335,378.21 |
3/27/24 | 0.052 | 0.057 | 0.052 | 0.054 | 21,747.24 | 365,696.39 |
3/26/24 | 0.064 | 0.066 | 0.051 | 0.052 | 22,823.45 | 350,664.88 |
3/25/24 | 0.056 | 0.065 | 0.056 | 0.064 | 17,586.89 | 431,685.14 |
3/24/24 | 0.053 | 0.057 | 0.052 | 0.056 | 19,716.39 | 379,632.88 |
3/23/24 | 0.049 | 0.054 | 0.049 | 0.053 | 17,584.58 | 355,861.96 |
3/22/24 | 0.049 | 0.056 | 0.046 | 0.049 | 17,432.58 | 328,915.92 |
3/21/24 | 0.047 | 0.05 | 0.047 | 0.049 | 22,830.02 | 329,420.52 |
3/20/24 | 0.05 | 0.054 | 0.046 | 0.047 | 18,921.71 | 319,146.55 |
3/19/24 | 0.051 | 0.051 | 0.049 | 0.05 | 24,137.52 | 336,525.29 |
3/18/24 | 0.052 | 0.054 | 0.051 | 0.051 | 24,570.9 | 345,326.02 |
3/17/24 | 0.048 | 0.057 | 0.048 | 0.052 | 23,047.93 | 350,571.37 |
3/16/24 | 0.048 | 0.048 | 0.048 | 0.048 | 9,983.69 | 325,058.22 |
3/15/24 | 0.048 | 0.049 | 0.048 | 0.048 | 20,854.82 | 324,684.87 |
3/14/24 | 0.05 | 0.052 | 0.048 | 0.048 | 24,914.04 | 326,393.13 |
3/13/24 | 0.049 | 0.053 | 0.046 | 0.05 | 24,623.9 | 340,046.65 |
3/12/24 | 0.05 | 0.053 | 0.048 | 0.049 | 24,596.06 | 333,467.38 |
3/11/24 | 0.05 | 0.053 | 0.049 | 0.05 | 23,530.22 | 341,247.32 |
3/10/24 | 0.05 | 0.058 | 0.046 | 0.05 | 28,065.48 | 335,711.35 |
3/9/24 | 0.048 | 0.05 | 0.045 | 0.05 | 25,055.3 | 334,966.79 |
3/8/24 | 0.048 | 0.05 | 0.048 | 0.048 | 24,509.06 | 325,453.72 |
3/7/24 | 0.05 | 0.05 | 0.046 | 0.048 | 24,083.17 | 326,048.45 |
3/6/24 | 0.048 | 0.056 | 0.043 | 0.05 | 26,299.31 | 335,355.29 |
3/5/24 | 0.045 | 0.06 | 0.044 | 0.048 | 25,963.01 | 326,207.25 |
3/4/24 | 0.055 | 0.056 | 0.045 | 0.045 | 14,306.66 | 306,912.45 |
3/3/24 | 0.051 | 0.057 | 0.051 | 0.055 | 18,543.84 | 374,425.62 |
3/2/24 | 0.051 | 0.053 | 0.048 | 0.051 | 21,429.77 | 347,572.24 |
3/1/24 | 0.049 | 0.053 | 0.048 | 0.051 | 20,776.61 | 342,690.61 |
2/29/24 | 0.046 | 0.049 | 0.046 | 0.049 | 15,786.25 | 327,989.8 |
2/28/24 | 0.042 | 0.046 | 0.042 | 0.046 | 19,880.36 | 313,113.78 |
2/27/24 | 0.044 | 0.045 | 0.042 | 0.042 | 21,393.19 | 283,040.65 |
2/26/24 | 0.044 | 0.044 | 0.044 | 0.044 | 21,389.79 | 300,045.75 |
2/25/24 | 0.044 | 0.047 | 0.044 | 0.044 | 22,085.4 | 298,977.31 |
2/24/24 | 0.045 | 0.046 | 0.044 | 0.044 | 22,654.38 | 300,593.63 |
2/23/24 | 0.046 | 0.046 | 0.043 | 0.045 | 19,009.45 | 302,002.72 |
2/22/24 | 0.047 | 0.05 | 0.046 | 0.046 | 18,342.18 | 309,114.22 |
2/21/24 | 0.043 | 0.048 | 0.042 | 0.047 | 15,423.53 | 315,150.78 |
2/20/24 | 0.043 | 0.044 | 0.043 | 0.043 | 20,831.7 | 291,895.49 |
2/19/24 | 0.046 | 0.046 | 0.041 | 0.043 | 22,774.71 | 289,736.8 |
2/18/24 | 0.048 | 0.049 | 0.045 | 0.046 | 22,055.43 | 308,913.05 |
2/17/24 | 0.053 | 0.054 | 0.048 | 0.049 | 23,905.63 | 328,062.74 |
2/16/24 | 0.05 | 0.061 | 0.048 | 0.053 | 24,725.04 | 358,186.96 |
2/15/24 | 0.052 | 0.062 | 0.045 | 0.051 | 39,205.2 | 342,295.18 |
2/14/24 | 0.036 | 0.122 | 0.036 | 0.053 | 195,499.82 | 355,476.06 |
2/13/24 | 0.036 | 0.036 | 0.036 | 0.036 | 20,933.54 | 242,756.8 |
2/12/24 | 0.039 | 0.039 | 0.035 | 0.036 | 17,274.99 | 242,867.97 |
2/11/24 | 0.04 | 0.04 | 0.039 | 0.039 | 5,640.08 | 261,887.25 |
2/10/24 | 0.045 | 0.045 | 0.039 | 0.04 | 22,680.55 | 268,727.17 |
2/9/24 | 0.043 | 0.045 | 0.043 | 0.045 | 22,083.27 | 304,180.27 |
2/8/24 | 0.044 | 0.045 | 0.043 | 0.043 | 21,749.76 | 291,386.27 |
2/7/24 | 0.044 | 0.045 | 0.044 | 0.044 | 20,068.92 | 299,166.13 |
2/6/24 | 0.044 | 0.045 | 0.044 | 0.044 | 22,034.31 | 298,907.24 |
2/5/24 | 0.044 | 0.045 | 0.044 | 0.044 | 21,530.16 | 298,754.44 |
2/4/24 | 0.045 | 0.045 | 0.044 | 0.044 | 21,315.55 | 298,623.52 |
2/3/24 | 0.045 | 0.045 | 0.045 | 0.045 | 21,998.17 | 304,246.95 |
2/2/24 | 0.045 | 0.045 | 0.045 | 0.045 | 20,452.1 | 303,707.64 |
2/1/24 | 0.046 | 0.047 | 0.044 | 0.045 | 21,825.94 | 304,282.96 |
1/31/24 | 0.049 | 0.052 | 0.046 | 0.046 | 22,479.52 | 311,160.75 |
1/30/24 | 0.045 | 0.049 | 0.045 | 0.049 | 21,431.36 | 331,991.8 |
1/29/24 | 0.044 | 0.048 | 0.044 | 0.045 | 22,064.81 | 305,138.04 |
1/28/24 | 0.044 | 0.046 | 0.044 | 0.044 | 20,465.14 | 299,316.82 |
1/27/24 | 0.049 | 0.049 | 0.044 | 0.044 | 22,188.76 | 296,681.68 |
1/26/24 | 0.052 | 0.052 | 0.045 | 0.048 | 24,011.35 | 326,719.43 |