Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
4/30/24 | 0.047 | 0.047 | 0.044 | 0.045 | 187.3 | 0 |
4/29/24 | 0.045 | 0.049 | 0.044 | 0.047 | 334.23 | 0 |
4/28/24 | 0.046 | 0.047 | 0.045 | 0.045 | 354.15 | 0 |
4/27/24 | 0.044 | 0.046 | 0.042 | 0.046 | 371.13 | 0 |
4/26/24 | 0.044 | 0.044 | 0.039 | 0.044 | 575.82 | 0 |
4/25/24 | 0.046 | 0.047 | 0.044 | 0.044 | 644.7 | 0 |
4/24/24 | 0.048 | 0.048 | 0.045 | 0.046 | 355.49 | 0 |
4/23/24 | 0.047 | 0.048 | 0.045 | 0.048 | 444.32 | 0 |
4/22/24 | 0.045 | 0.049 | 0.043 | 0.047 | 1,213.71 | 0 |
4/21/24 | 0.046 | 0.046 | 0.044 | 0.045 | 154.76 | 0 |
4/20/24 | 0.043 | 0.046 | 0.042 | 0.046 | 348.78 | 0 |
4/19/24 | 0.042 | 0.044 | 0.042 | 0.043 | 375.93 | 0 |
4/18/24 | 0.045 | 0.045 | 0.041 | 0.042 | 6.74 | 0 |
4/17/24 | 0.041 | 0.046 | 0.041 | 0.045 | 650.6 | 0 |
4/16/24 | 0.045 | 0.045 | 0.041 | 0.041 | 665.5 | 0 |
4/15/24 | 0.042 | 0.046 | 0.042 | 0.045 | 854.13 | 0 |
4/14/24 | 0.043 | 0.045 | 0.04 | 0.042 | 983.58 | 0 |
4/13/24 | 0.049 | 0.054 | 0.038 | 0.043 | 1,552.64 | 0 |
4/12/24 | 0.052 | 0.052 | 0.046 | 0.049 | 569.27 | 0 |
4/11/24 | 0.056 | 0.056 | 0.049 | 0.052 | 153.62 | 0 |
4/10/24 | 0.058 | 0.06 | 0.054 | 0.056 | 20.28 | 0 |
4/9/24 | 0.052 | 0.059 | 0.051 | 0.058 | 1,272.32 | 0 |
4/8/24 | 0.053 | 0.06 | 0.049 | 0.052 | 1,749.22 | 0 |
4/7/24 | 0.052 | 0.053 | 0.05 | 0.053 | 269.48 | 0 |
4/6/24 | 0.046 | 0.052 | 0.046 | 0.052 | 2,334.31 | 0 |
4/5/24 | 0.048 | 0.066 | 0.045 | 0.046 | 7,940.35 | 0 |
4/4/24 | 0.044 | 0.048 | 0.044 | 0.048 | 220.56 | 0 |
4/3/24 | 0.046 | 0.048 | 0.043 | 0.044 | 237.19 | 0 |
4/2/24 | 0.046 | 0.047 | 0.046 | 0.046 | 326.81 | 0 |
4/1/24 | 0.045 | 0.049 | 0.045 | 0.046 | 108.15 | 0 |
3/31/24 | 0.049 | 0.052 | 0.044 | 0.045 | 552.91 | 0 |
3/30/24 | 0.044 | 0.051 | 0.044 | 0.049 | 179.76 | 0 |
3/29/24 | 0.048 | 0.051 | 0.043 | 0.044 | 266.25 | 0 |
3/28/24 | 0.046 | 0.051 | 0.04 | 0.048 | 2,853.19 | 0 |
3/27/24 | 0.048 | 0.051 | 0.045 | 0.046 | 418.64 | 0 |
3/26/24 | 0.048 | 0.049 | 0.044 | 0.048 | 1,146.44 | 0 |
3/25/24 | 0.046 | 0.05 | 0.041 | 0.048 | 1,491.08 | 0 |
3/24/24 | 0.048 | 0.049 | 0.044 | 0.046 | 1,016.62 | 0 |
3/23/24 | 0.045 | 0.051 | 0.045 | 0.048 | 1,406.71 | 0 |
3/22/24 | 0.042 | 0.05 | 0.042 | 0.045 | 4,320.91 | 0 |
3/21/24 | 0.043 | 0.044 | 0.042 | 0.042 | 564.21 | 0 |
3/20/24 | 0.042 | 0.044 | 0.041 | 0.043 | 120.61 | 0 |
3/19/24 | 0.038 | 0.044 | 0.038 | 0.042 | 451.59 | 0 |
3/18/24 | 0.043 | 0.046 | 0.038 | 0.038 | 764.69 | 0 |
3/17/24 | 0.043 | 0.045 | 0.042 | 0.043 | 205.97 | 0 |
3/16/24 | 0.043 | 0.047 | 0.042 | 0.043 | 763.36 | 0 |
3/15/24 | 0.044 | 0.048 | 0.042 | 0.043 | 1,494.7 | 0 |
3/14/24 | 0.04 | 0.052 | 0.04 | 0.044 | 2,898.9 | 0 |
3/13/24 | 0.041 | 0.045 | 0.039 | 0.04 | 147.44 | 0 |
3/12/24 | 0.046 | 0.046 | 0.038 | 0.041 | 1,653.67 | 0 |
3/11/24 | 0.044 | 0.046 | 0.039 | 0.046 | 880.72 | 0 |
3/10/24 | 0.044 | 0.046 | 0.043 | 0.044 | 135.95 | 0 |
3/9/24 | 0.044 | 0.048 | 0.042 | 0.044 | 440.39 | 0 |
3/8/24 | 0.042 | 0.048 | 0.04 | 0.044 | 2,267.82 | 0 |
3/7/24 | 0.04 | 0.043 | 0.038 | 0.042 | 2,553.82 | 0 |
3/6/24 | 0.043 | 0.043 | 0.038 | 0.04 | 720.33 | 0 |
3/5/24 | 0.042 | 0.047 | 0.041 | 0.043 | 2,187.84 | 0 |
3/4/24 | 0.046 | 0.046 | 0.041 | 0.042 | 1,965.92 | 0 |