Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
4/17/24 | 0.059 | 0.06 | 0.054 | 0.054 | 925,991.18 | 0 |
4/16/24 | 0.058 | 0.061 | 0.057 | 0.059 | 1,012,800.8 | 0 |
4/15/24 | 0.058 | 0.06 | 0.057 | 0.058 | 1,059,898.09 | 0 |
4/14/24 | 0.056 | 0.059 | 0.054 | 0.058 | 1,544,899.58 | 0 |
4/13/24 | 0.063 | 0.064 | 0.051 | 0.056 | 1,488,676.35 | 0 |
4/12/24 | 0.068 | 0.072 | 0.062 | 0.063 | 1,086,054.94 | 0 |
4/11/24 | 0.071 | 0.072 | 0.066 | 0.068 | 1,100,697.28 | 0 |
4/10/24 | 0.072 | 0.075 | 0.069 | 0.071 | 1,011,989.15 | 0 |
4/9/24 | 0.076 | 0.08 | 0.071 | 0.072 | 1,099,980.61 | 0 |
4/8/24 | 0.075 | 0.076 | 0.073 | 0.076 | 1,064,993.61 | 0 |
4/7/24 | 0.071 | 0.077 | 0.071 | 0.075 | 1,002,399.78 | 0 |
4/6/24 | 0.071 | 0.072 | 0.07 | 0.071 | 893,122.35 | 0 |
4/5/24 | 0.071 | 0.074 | 0.07 | 0.071 | 1,172,861.26 | 0 |
4/4/24 | 0.074 | 0.079 | 0.07 | 0.071 | 1,120,559.15 | 0 |
4/3/24 | 0.075 | 0.076 | 0.073 | 0.074 | 1,132,981.08 | 0 |
4/2/24 | 0.077 | 0.079 | 0.072 | 0.075 | 1,336,177.34 | 0 |
4/1/24 | 0.081 | 0.082 | 0.075 | 0.077 | 1,290,547.48 | 0 |
3/31/24 | 0.082 | 0.083 | 0.08 | 0.081 | 929,239.77 | 0 |
3/30/24 | 0.084 | 0.084 | 0.081 | 0.082 | 1,075,489.65 | 0 |
3/29/24 | 0.087 | 0.088 | 0.084 | 0.084 | 1,120,478.29 | 0 |
3/28/24 | 0.092 | 0.093 | 0.086 | 0.088 | 1,204,158.55 | 0 |
3/27/24 | 0.092 | 0.097 | 0.091 | 0.092 | 1,333,623.08 | 0 |
3/26/24 | 0.098 | 0.099 | 0.092 | 0.092 | 1,294,935.16 | 0 |
3/25/24 | 0.095 | 0.098 | 0.094 | 0.098 | 1,141,041.44 | 0 |
3/24/24 | 0.092 | 0.098 | 0.091 | 0.095 | 1,098,442.82 | 0 |
3/23/24 | 0.092 | 0.094 | 0.089 | 0.092 | 1,235,769.41 | 0 |
3/22/24 | 0.089 | 0.096 | 0.085 | 0.092 | 1,296,236.49 | 0 |
3/21/24 | 0.091 | 0.092 | 0.087 | 0.089 | 1,439,065.57 | 0 |
3/20/24 | 0.09 | 0.093 | 0.084 | 0.091 | 1,763,002.16 | 0 |
3/19/24 | 0.098 | 0.098 | 0.088 | 0.09 | 1,658,163.81 | 0 |
3/18/24 | 0.108 | 0.108 | 0.096 | 0.098 | 1,336,332.88 | 0 |
3/17/24 | 0.103 | 0.108 | 0.102 | 0.108 | 1,421,540.73 | 0 |
3/16/24 | 0.113 | 0.116 | 0.102 | 0.103 | 1,458,834.91 | 0 |
3/15/24 | 0.118 | 0.121 | 0.108 | 0.113 | 1,975,154.31 | 0 |
3/14/24 | 0.114 | 0.125 | 0.113 | 0.118 | 1,964,012.66 | 0 |
3/13/24 | 0.107 | 0.114 | 0.106 | 0.114 | 1,625,908.98 | 0 |
3/12/24 | 0.107 | 0.11 | 0.1 | 0.107 | 1,553,878.4 | 0 |
3/11/24 | 0.096 | 0.108 | 0.094 | 0.107 | 1,676,893.75 | 0 |
3/10/24 | 0.098 | 0.102 | 0.095 | 0.096 | 1,238,840.18 | 0 |
3/9/24 | 0.096 | 0.101 | 0.095 | 0.099 | 1,352,366.7 | 0 |
3/8/24 | 0.101 | 0.102 | 0.095 | 0.096 | 1,455,107.02 | 0 |
3/7/24 | 0.102 | 0.109 | 0.091 | 0.101 | 1,664,569.27 | 0 |
3/6/24 | 0.094 | 0.102 | 0.089 | 0.102 | 2,008,174.19 | 0 |
3/5/24 | 0.099 | 0.101 | 0.088 | 0.094 | 1,997,285.87 | 0 |
3/4/24 | 0.1 | 0.105 | 0.095 | 0.099 | 1,814,703.83 | 0 |
3/3/24 | 0.094 | 0.109 | 0.091 | 0.1 | 1,447,001.2 | 0 |
3/2/24 | 0.089 | 0.094 | 0.087 | 0.094 | 1,398,170.07 | 0 |
3/1/24 | 0.088 | 0.09 | 0.087 | 0.089 | 1,383,687.71 | 0 |
2/29/24 | 0.095 | 0.097 | 0.086 | 0.089 | 1,907,615.52 | 0 |
2/28/24 | 0.086 | 0.095 | 0.085 | 0.095 | 1,308,904.2 | 0 |
2/27/24 | 0.08 | 0.089 | 0.08 | 0.086 | 1,378,282.4 | 0 |
2/26/24 | 0.089 | 0.094 | 0.079 | 0.08 | 1,513,547.74 | 0 |
2/25/24 | 0.07 | 0.089 | 0.07 | 0.089 | 1,150,535.25 | 0 |
2/24/24 | 0.077 | 0.077 | 0.07 | 0.07 | 917,208.35 | 0 |
2/23/24 | 0.082 | 0.083 | 0.076 | 0.077 | 923,201.33 | 0 |
2/22/24 | 0.08 | 0.083 | 0.079 | 0.082 | 971,309.61 | 0 |
2/21/24 | 0.083 | 0.083 | 0.079 | 0.08 | 1,022,194.68 | 0 |
2/20/24 | 0.084 | 0.084 | 0.079 | 0.083 | 1,055,409.27 | 0 |
2/19/24 | 0.074 | 0.084 | 0.073 | 0.084 | 1,055,306.45 | 0 |
2/18/24 | 0.077 | 0.078 | 0.074 | 0.074 | 804,421.76 | 0 |
2/17/24 | 0.079 | 0.081 | 0.076 | 0.077 | 699,540.44 | 0 |
2/16/24 | 0.083 | 0.083 | 0.079 | 0.079 | 1,041,361.12 | 0 |
2/15/24 | 0.08 | 0.084 | 0.08 | 0.083 | 768,764.56 | 0 |
2/14/24 | 0.076 | 0.08 | 0.075 | 0.08 | 895,940.17 | 0 |
2/13/24 | 0.076 | 0.078 | 0.073 | 0.076 | 1,006,580.08 | 0 |
2/12/24 | 0.068 | 0.077 | 0.067 | 0.075 | 925,589.65 | 0 |
2/11/24 | 0.064 | 0.068 | 0.064 | 0.068 | 698,817.82 | 0 |
2/10/24 | 0.066 | 0.066 | 0.063 | 0.064 | 813,107.12 | 0 |
2/9/24 | 0.065 | 0.068 | 0.064 | 0.066 | 985,126.3 | 0 |
2/8/24 | 0.064 | 0.068 | 0.063 | 0.065 | 890,426.17 | 0 |
2/7/24 | 0.065 | 0.067 | 0.064 | 0.064 | 826,387.06 | 0 |
2/6/24 | 0.068 | 0.069 | 0.064 | 0.065 | 729,250.5 | 0 |
2/5/24 | 0.069 | 0.069 | 0.066 | 0.068 | 698,622.01 | 0 |
2/4/24 | 0.07 | 0.07 | 0.069 | 0.069 | 440,718.01 | 0 |
2/3/24 | 0.071 | 0.072 | 0.07 | 0.07 | 575,365.2 | 0 |
2/2/24 | 0.073 | 0.073 | 0.07 | 0.071 | 771,250.89 | 0 |
2/1/24 | 0.077 | 0.077 | 0.071 | 0.073 | 1,079,732.63 | 0 |
1/31/24 | 0.08 | 0.081 | 0.076 | 0.077 | 906,931.21 | 0 |
1/30/24 | 0.083 | 0.084 | 0.079 | 0.08 | 932,528.45 | 0 |
1/29/24 | 0.082 | 0.083 | 0.081 | 0.083 | 853,519.13 | 0 |
1/28/24 | 0.084 | 0.084 | 0.081 | 0.082 | 750,534.78 | 0 |
1/27/24 | 0.087 | 0.089 | 0.08 | 0.084 | 1,131,870.24 | 0 |
1/26/24 | 0.092 | 0.095 | 0.086 | 0.087 | 1,293,055.52 | 0 |
1/25/24 | 0.094 | 0.096 | 0.092 | 0.092 | 1,064,163.57 | 0 |
1/24/24 | 0.093 | 0.096 | 0.086 | 0.094 | 1,230,027.2 | 0 |
1/23/24 | 0.096 | 0.098 | 0.091 | 0.093 | 1,213,395.45 | 0 |
1/22/24 | 0.104 | 0.107 | 0.096 | 0.096 | 1,048,372.59 | 0 |
1/21/24 | 0.105 | 0.107 | 0.103 | 0.104 | 985,914.85 | 0 |
1/20/24 | 0.103 | 0.11 | 0.102 | 0.105 | 1,254,867.84 | 0 |
1/19/24 | 0.103 | 0.105 | 0.098 | 0.103 | 1,434,191.21 | 0 |