Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
4/29/24 | 0.036 | 0.037 | 0.035 | 0.037 | 140,843.01 | 0 |
4/28/24 | 0.038 | 0.039 | 0.036 | 0.036 | 155,626.8 | 0 |
4/27/24 | 0.038 | 0.039 | 0.037 | 0.038 | 165,988.73 | 0 |
4/26/24 | 0.04 | 0.04 | 0.037 | 0.038 | 186,445.49 | 0 |
4/25/24 | 0.041 | 0.042 | 0.038 | 0.04 | 223,926.25 | 0 |
4/24/24 | 0.044 | 0.045 | 0.041 | 0.041 | 268,204.88 | 0 |
4/23/24 | 0.042 | 0.044 | 0.041 | 0.043 | 202,151.32 | 0 |
4/22/24 | 0.038 | 0.042 | 0.038 | 0.042 | 175,228.79 | 0 |
4/21/24 | 0.04 | 0.04 | 0.038 | 0.038 | 126,880.26 | 0 |
4/20/24 | 0.038 | 0.039 | 0.037 | 0.039 | 180,782.83 | 0 |
4/19/24 | 0.039 | 0.039 | 0.035 | 0.038 | 231,564.8 | 0 |
4/18/24 | 0.032 | 0.041 | 0.032 | 0.039 | 334,374.75 | 0 |
4/17/24 | 0.036 | 0.037 | 0.032 | 0.032 | 237,293.34 | 0 |
4/16/24 | 0.035 | 0.036 | 0.034 | 0.036 | 160,579.81 | 0 |
4/15/24 | 0.042 | 0.042 | 0.034 | 0.035 | 385,509.71 | 0 |
4/14/24 | 0.038 | 0.042 | 0.034 | 0.042 | 372,462.27 | 0 |
4/13/24 | 0.044 | 0.044 | 0.036 | 0.038 | 264,724.26 | 0 |
4/12/24 | 0.049 | 0.05 | 0.041 | 0.043 | 263,645.77 | 0 |
4/11/24 | 0.052 | 0.052 | 0.049 | 0.049 | 209,768.81 | 0 |
4/10/24 | 0.048 | 0.054 | 0.047 | 0.052 | 381,120.07 | 0 |
4/9/24 | 0.051 | 0.052 | 0.047 | 0.048 | 281,453.63 | 0 |
4/8/24 | 0.057 | 0.059 | 0.051 | 0.051 | 447,249.47 | 0 |
4/7/24 | 0.051 | 0.057 | 0.051 | 0.057 | 244,815.01 | 0 |
4/6/24 | 0.048 | 0.052 | 0.046 | 0.051 | 216,944.5 | 0 |
4/5/24 | 0.051 | 0.052 | 0.048 | 0.049 | 248,971.5 | 0 |
4/4/24 | 0.048 | 0.055 | 0.048 | 0.051 | 372,118.13 | 0 |
4/3/24 | 0.05 | 0.054 | 0.047 | 0.048 | 312,466.58 | 0 |
4/2/24 | 0.048 | 0.051 | 0.045 | 0.05 | 295,891.82 | 0 |
4/1/24 | 0.052 | 0.052 | 0.047 | 0.048 | 333,264.72 | 0 |
3/31/24 | 0.055 | 0.057 | 0.051 | 0.052 | 422,470.09 | 0 |
3/30/24 | 0.061 | 0.062 | 0.055 | 0.055 | 451,399.96 | 0 |
3/29/24 | 0.047 | 0.061 | 0.047 | 0.06 | 1,002,540.94 | 0 |
3/28/24 | 0.061 | 0.061 | 0.046 | 0.047 | 1,112,895.3 | 0 |
3/27/24 | 0.063 | 0.064 | 0.06 | 0.061 | 254,249.06 | 0 |
3/26/24 | 0.062 | 0.068 | 0.061 | 0.063 | 545,054.23 | 0 |
3/25/24 | 0.057 | 0.066 | 0.056 | 0.062 | 868,215.04 | 0 |
3/24/24 | 0.058 | 0.058 | 0.054 | 0.057 | 304,894.02 | 0 |
3/23/24 | 0.058 | 0.061 | 0.057 | 0.058 | 318,597.29 | 0 |
3/22/24 | 0.06 | 0.061 | 0.057 | 0.058 | 418,723.43 | 0 |
3/21/24 | 0.055 | 0.06 | 0.055 | 0.06 | 557,433.67 | 0 |
3/20/24 | 0.044 | 0.055 | 0.044 | 0.055 | 374,865.58 | 0 |
3/19/24 | 0.046 | 0.048 | 0.04 | 0.044 | 505,183.62 | 0 |
3/18/24 | 0.049 | 0.051 | 0.046 | 0.046 | 284,032.29 | 0 |
3/17/24 | 0.044 | 0.05 | 0.041 | 0.049 | 388,080.79 | 0 |
3/16/24 | 0.051 | 0.052 | 0.042 | 0.044 | 508,622.96 | 0 |
3/15/24 | 0.052 | 0.052 | 0.044 | 0.051 | 485,431.34 | 0 |
3/14/24 | 0.054 | 0.055 | 0.051 | 0.052 | 288,163.51 | 0 |
3/13/24 | 0.053 | 0.054 | 0.052 | 0.054 | 263,221.5 | 0 |
3/12/24 | 0.055 | 0.06 | 0.052 | 0.053 | 643,136.03 | 0 |
3/11/24 | 0.056 | 0.06 | 0.054 | 0.055 | 430,862.39 | 0 |
3/10/24 | 0.056 | 0.059 | 0.055 | 0.056 | 295,568.9 | 0 |
3/9/24 | 0.062 | 0.062 | 0.055 | 0.056 | 470,109.88 | 0 |
3/8/24 | 0.064 | 0.064 | 0.061 | 0.062 | 441,801.35 | 0 |
3/7/24 | 0.065 | 0.067 | 0.059 | 0.064 | 414,068.17 | 0 |
3/6/24 | 0.051 | 0.067 | 0.05 | 0.065 | 888,327.62 | 0 |
3/5/24 | 0.053 | 0.053 | 0.047 | 0.051 | 412,619.23 | 0 |
3/4/24 | 0.054 | 0.054 | 0.051 | 0.053 | 297,346.72 | 0 |
3/3/24 | 0.054 | 0.06 | 0.05 | 0.054 | 655,455.16 | 0 |
3/2/24 | 0.053 | 0.056 | 0.052 | 0.054 | 345,917.16 | 0 |
3/1/24 | 0.052 | 0.057 | 0.048 | 0.055 | 691,206.14 | 0 |
2/29/24 | 0.053 | 0.061 | 0.051 | 0.052 | 614,103.13 | 0 |
2/28/24 | 0.051 | 0.057 | 0.049 | 0.053 | 370,669.21 | 0 |
2/27/24 | 0.049 | 0.056 | 0.049 | 0.051 | 591,304.74 | 0 |
2/26/24 | 0.044 | 0.05 | 0.042 | 0.049 | 437,082.6 | 0 |
2/25/24 | 0.043 | 0.046 | 0.043 | 0.044 | 262,294.65 | 0 |
2/24/24 | 0.043 | 0.043 | 0.043 | 0.043 | 138,394.79 | 0 |
2/23/24 | 0.046 | 0.046 | 0.043 | 0.043 | 197,113.44 | 0 |
2/22/24 | 0.045 | 0.047 | 0.044 | 0.046 | 211,005.02 | 0 |
2/21/24 | 0.047 | 0.047 | 0.043 | 0.045 | 245,523.2 | 0 |
2/20/24 | 0.043 | 0.048 | 0.042 | 0.047 | 551,119.27 | 0 |
2/19/24 | 0.047 | 0.047 | 0.042 | 0.043 | 321,622.9 | 0 |
2/18/24 | 0.046 | 0.047 | 0.045 | 0.047 | 203,579.89 | 0 |
2/17/24 | 0.048 | 0.049 | 0.046 | 0.046 | 201,331.58 | 0 |
2/16/24 | 0.052 | 0.052 | 0.048 | 0.048 | 333,730.56 | 0 |
2/15/24 | 0.052 | 0.054 | 0.051 | 0.052 | 239,619.97 | 0 |
2/14/24 | 0.05 | 0.053 | 0.048 | 0.052 | 341,052.85 | 0 |
2/13/24 | 0.056 | 0.057 | 0.047 | 0.05 | 481,751 | 0 |
2/12/24 | 0.049 | 0.056 | 0.049 | 0.056 | 438,023.11 | 0 |
2/11/24 | 0.047 | 0.054 | 0.046 | 0.049 | 480,005.8 | 0 |
2/10/24 | 0.044 | 0.05 | 0.044 | 0.047 | 488,651.62 | 0 |
2/9/24 | 0.041 | 0.044 | 0.04 | 0.044 | 308,886.33 | 0 |
2/8/24 | 0.04 | 0.043 | 0.039 | 0.041 | 373,144.68 | 0 |
2/7/24 | 0.037 | 0.04 | 0.036 | 0.04 | 217,795.45 | 0 |
2/6/24 | 0.037 | 0.039 | 0.037 | 0.037 | 231,647.27 | 0 |
2/5/24 | 0.036 | 0.039 | 0.035 | 0.037 | 266,708 | 0 |
2/4/24 | 0.041 | 0.041 | 0.035 | 0.036 | 472,968.78 | 0 |
2/3/24 | 0.039 | 0.041 | 0.036 | 0.041 | 440,359.71 | 0 |
2/2/24 | 0.035 | 0.039 | 0.035 | 0.039 | 238,484.85 | 0 |
2/1/24 | 0.038 | 0.038 | 0.034 | 0.035 | 219,897.18 | 0 |
1/31/24 | 0.036 | 0.041 | 0.035 | 0.038 | 665,691.35 | 0 |