Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
5/4/24 | 0.036 | 0.039 | 0.036 | 0.036 | 272,075.18 | 0 |
5/3/24 | 0.038 | 0.038 | 0.035 | 0.036 | 307,878.36 | 0 |
5/2/24 | 0.043 | 0.043 | 0.035 | 0.038 | 182,974.1 | 0 |
5/1/24 | 0.036 | 0.043 | 0.035 | 0.043 | 178,799.38 | 0 |
4/30/24 | 0.034 | 0.036 | 0.034 | 0.036 | 165,222.96 | 0 |
4/29/24 | 0.04 | 0.041 | 0.033 | 0.034 | 163,353.17 | 0 |
4/28/24 | 0.033 | 0.041 | 0.031 | 0.04 | 132,804.97 | 0 |
4/27/24 | 0.034 | 0.037 | 0.032 | 0.033 | 128,682.72 | 0 |
4/26/24 | 0.038 | 0.039 | 0.034 | 0.034 | 133,395.12 | 0 |
4/25/24 | 0.04 | 0.043 | 0.037 | 0.037 | 121,794.35 | 0 |
4/24/24 | 0.042 | 0.045 | 0.039 | 0.039 | 135,491.33 | 0 |
4/23/24 | 0.043 | 0.043 | 0.04 | 0.043 | 141,080.31 | 0 |
4/22/24 | 0.045 | 0.045 | 0.039 | 0.043 | 129,226.59 | 0 |
4/21/24 | 0.042 | 0.051 | 0.041 | 0.045 | 108,102.32 | 0 |
4/20/24 | 0.041 | 0.042 | 0.039 | 0.041 | 137,453.83 | 0 |
4/19/24 | 0.047 | 0.047 | 0.041 | 0.041 | 62,500.28 | 0 |
4/18/24 | 0.05 | 0.052 | 0.043 | 0.047 | 74,898.78 | 0 |
4/17/24 | 0.056 | 0.057 | 0.046 | 0.05 | 66,267.32 | 0 |
4/16/24 | 0.062 | 0.076 | 0.048 | 0.056 | 97,914.22 | 0 |
4/15/24 | 0.036 | 0.072 | 0.036 | 0.062 | 74,658.53 | 0 |
4/14/24 | 0.036 | 0.04 | 0.032 | 0.036 | 58,157.09 | 0 |
4/13/24 | 0.043 | 0.044 | 0.031 | 0.036 | 76,095.87 | 0 |
4/12/24 | 0.042 | 0.058 | 0.041 | 0.043 | 71,280.17 | 0 |
4/11/24 | 0.051 | 0.053 | 0.041 | 0.042 | 53,381.32 | 0 |
4/10/24 | 0.05 | 0.052 | 0.045 | 0.051 | 72,883.3 | 0 |
4/9/24 | 0.055 | 0.058 | 0.047 | 0.05 | 78,625.91 | 0 |
4/8/24 | 0.058 | 0.073 | 0.053 | 0.055 | 58,972.16 | 0 |
4/7/24 | 0.059 | 0.066 | 0.05 | 0.058 | 74,403.99 | 0 |
4/6/24 | 0.05 | 0.083 | 0.046 | 0.059 | 78,021.29 | 0 |
4/5/24 | 0.068 | 0.07 | 0.046 | 0.05 | 78,431.05 | 0 |
4/4/24 | 0.069 | 0.076 | 0.064 | 0.068 | 58,892.41 | 0 |
4/3/24 | 0.07 | 0.076 | 0.068 | 0.069 | 48,732.36 | 0 |
4/2/24 | 0.079 | 0.079 | 0.067 | 0.07 | 60,638.97 | 0 |
4/1/24 | 0.074 | 0.079 | 0.069 | 0.079 | 51,010.97 | 0 |
3/31/24 | 0.08 | 0.086 | 0.073 | 0.074 | 58,773.31 | 0 |
3/30/24 | 0.089 | 0.09 | 0.079 | 0.08 | 42,677.72 | 0 |
3/29/24 | 0.081 | 0.091 | 0.08 | 0.089 | 55,394.02 | 0 |
3/28/24 | 0.09 | 0.092 | 0.08 | 0.081 | 79,230.81 | 0 |
3/27/24 | 0.091 | 0.094 | 0.083 | 0.09 | 81,366.43 | 0 |
3/26/24 | 0.094 | 0.096 | 0.09 | 0.091 | 66,960.49 | 0 |
3/25/24 | 0.094 | 0.099 | 0.089 | 0.094 | 77,217.63 | 0 |
3/24/24 | 0.096 | 0.101 | 0.091 | 0.094 | 73,558.23 | 0 |
3/23/24 | 0.083 | 0.096 | 0.081 | 0.096 | 83,642.1 | 0 |
3/22/24 | 0.097 | 0.097 | 0.083 | 0.083 | 79,148.74 | 0 |
3/21/24 | 0.09 | 0.106 | 0.088 | 0.097 | 78,044.5 | 0 |
3/20/24 | 0.077 | 0.09 | 0.075 | 0.09 | 83,683.28 | 0 |
3/19/24 | 0.089 | 0.112 | 0.076 | 0.077 | 126,213.39 | 0 |
3/18/24 | 0.088 | 0.09 | 0.083 | 0.089 | 81,983.72 | 0 |
3/17/24 | 0.102 | 0.104 | 0.087 | 0.088 | 93,595.95 | 0 |
3/16/24 | 0.117 | 0.121 | 0.1 | 0.102 | 109,835.85 | 0 |
3/15/24 | 0.101 | 0.126 | 0.096 | 0.117 | 122,882.4 | 0 |
3/14/24 | 0.096 | 0.106 | 0.096 | 0.101 | 92,698.7 | 0 |
3/13/24 | 0.093 | 0.107 | 0.092 | 0.096 | 113,883.8 | 0 |
3/12/24 | 0.088 | 0.094 | 0.081 | 0.093 | 99,639.84 | 0 |
3/11/24 | 0.092 | 0.099 | 0.084 | 0.088 | 97,690.27 | 0 |
3/10/24 | 0.075 | 0.096 | 0.075 | 0.092 | 111,511.23 | 0 |
3/9/24 | 0.084 | 0.086 | 0.075 | 0.075 | 88,760.66 | 0 |
3/8/24 | 0.084 | 0.087 | 0.079 | 0.084 | 85,240.6 | 0 |
3/7/24 | 0.093 | 0.097 | 0.083 | 0.084 | 95,629.25 | 0 |
3/6/24 | 0.103 | 0.104 | 0.089 | 0.093 | 97,245.37 | 0 |
3/5/24 | 0.11 | 0.122 | 0.103 | 0.103 | 107,093.82 | 0 |
3/4/24 | 0.102 | 0.114 | 0.102 | 0.11 | 70,277.33 | 0 |
3/3/24 | 0.1 | 0.103 | 0.098 | 0.102 | 62,481.58 | 0 |
3/2/24 | 0.094 | 0.101 | 0.089 | 0.1 | 86,314.14 | 0 |
3/1/24 | 0.102 | 0.104 | 0.091 | 0.094 | 85,553.06 | 0 |
2/29/24 | 0.099 | 0.105 | 0.093 | 0.102 | 88,904.73 | 0 |
2/28/24 | 0.105 | 0.111 | 0.094 | 0.1 | 98,331.8 | 0 |
2/27/24 | 0.125 | 0.129 | 0.101 | 0.105 | 135,727.81 | 0 |
2/26/24 | 0.188 | 0.213 | 0.119 | 0.125 | 161,911.83 | 0 |
2/25/24 | 0.171 | 0.197 | 0.168 | 0.188 | 116,024.91 | 0 |
2/24/24 | 0.145 | 0.174 | 0.139 | 0.17 | 108,690.18 | 0 |
2/23/24 | 0.124 | 0.148 | 0.114 | 0.145 | 113,614.53 | 0 |
2/22/24 | 0.092 | 0.133 | 0.088 | 0.124 | 102,380.99 | 0 |
2/21/24 | 0.094 | 0.102 | 0.09 | 0.092 | 62,648.82 | 0 |
2/20/24 | 0.095 | 0.103 | 0.093 | 0.094 | 97,159.51 | 0 |
2/19/24 | 0.099 | 0.101 | 0.092 | 0.095 | 79,070.42 | 0 |
2/18/24 | 0.108 | 0.11 | 0.095 | 0.098 | 98,056.34 | 0 |
2/17/24 | 0.112 | 0.119 | 0.106 | 0.109 | 89,781.24 | 0 |
2/16/24 | 0.125 | 0.133 | 0.109 | 0.112 | 101,543.94 | 0 |
2/15/24 | 0.105 | 0.133 | 0.102 | 0.126 | 131,815.27 | 0 |
2/14/24 | 0.101 | 0.113 | 0.101 | 0.105 | 96,549.17 | 0 |
2/13/24 | 0.1 | 0.112 | 0.097 | 0.101 | 99,317.42 | 0 |
2/12/24 | 0.101 | 0.109 | 0.094 | 0.101 | 80,778.83 | 0 |
2/11/24 | 0.103 | 0.14 | 0.096 | 0.101 | 142,623.76 | 0 |
2/10/24 | 0.116 | 0.119 | 0.1 | 0.103 | 82,441.82 | 0 |
2/9/24 | 0.125 | 0.125 | 0.11 | 0.116 | 66,482.49 | 0 |
2/8/24 | 0.139 | 0.14 | 0.124 | 0.125 | 63,981.96 | 0 |
2/7/24 | 0.125 | 0.139 | 0.125 | 0.139 | 34,434.15 | 0 |
2/6/24 | 0.127 | 0.13 | 0.118 | 0.125 | 40,879.66 | 0 |
2/5/24 | 0.145 | 0.145 | 0.126 | 0.127 | 54,016.82 | 0 |