Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
4/25/24 | 0.082 | 0.082 | 0.08 | 0.081 | 327,495.62 | 0 |
4/24/24 | 0.094 | 0.094 | 0.081 | 0.082 | 345,438.96 | 0 |
4/23/24 | 0.083 | 0.096 | 0.081 | 0.094 | 432,529.45 | 0 |
4/22/24 | 0.079 | 0.083 | 0.077 | 0.083 | 261,097.92 | 0 |
4/21/24 | 0.076 | 0.08 | 0.076 | 0.079 | 342,371.88 | 0 |
4/20/24 | 0.073 | 0.076 | 0.072 | 0.076 | 348,148.07 | 0 |
4/19/24 | 0.078 | 0.078 | 0.073 | 0.073 | 309,564.71 | 0 |
4/18/24 | 0.083 | 0.084 | 0.077 | 0.078 | 342,605.37 | 0 |
4/17/24 | 0.086 | 0.087 | 0.081 | 0.083 | 324,916.09 | 0 |
4/16/24 | 0.083 | 0.087 | 0.08 | 0.086 | 373,398.2 | 0 |
4/15/24 | 0.074 | 0.086 | 0.072 | 0.083 | 400,907.01 | 0 |
4/14/24 | 0.068 | 0.075 | 0.067 | 0.074 | 369,621.23 | 0 |
4/13/24 | 0.076 | 0.082 | 0.066 | 0.068 | 317,073.02 | 0 |
4/12/24 | 0.096 | 0.096 | 0.072 | 0.076 | 314,941.24 | 0 |
4/11/24 | 0.1 | 0.1 | 0.094 | 0.096 | 338,705.26 | 0 |
4/10/24 | 0.105 | 0.106 | 0.099 | 0.1 | 354,851.88 | 0 |
4/9/24 | 0.107 | 0.108 | 0.103 | 0.105 | 339,967.02 | 0 |
4/8/24 | 0.095 | 0.107 | 0.095 | 0.107 | 389,690.43 | 0 |
4/7/24 | 0.095 | 0.096 | 0.094 | 0.095 | 326,158.61 | 0 |
4/6/24 | 0.092 | 0.095 | 0.091 | 0.095 | 325,171.39 | 0 |
4/5/24 | 0.095 | 0.095 | 0.091 | 0.092 | 334,611.2 | 0 |
4/4/24 | 0.097 | 0.097 | 0.092 | 0.095 | 357,913.65 | 0 |
4/3/24 | 0.099 | 0.099 | 0.094 | 0.097 | 359,669.04 | 0 |
4/2/24 | 0.121 | 0.121 | 0.092 | 0.099 | 500,094.49 | 0 |
4/1/24 | 0.127 | 0.127 | 0.116 | 0.121 | 366,077.68 | 0 |
3/31/24 | 0.139 | 0.139 | 0.126 | 0.127 | 406,778.55 | 0 |
3/30/24 | 0.127 | 0.141 | 0.126 | 0.139 | 392,725.34 | 0 |
3/29/24 | 0.131 | 0.134 | 0.123 | 0.127 | 411,344.57 | 0 |
3/28/24 | 0.135 | 0.142 | 0.131 | 0.131 | 414,717.99 | 0 |
3/27/24 | 0.151 | 0.158 | 0.13 | 0.135 | 542,490.69 | 0 |
3/26/24 | 0.115 | 0.193 | 0.113 | 0.152 | 1,600,836.74 | 0 |
3/25/24 | 0.124 | 0.135 | 0.11 | 0.115 | 520,345.95 | 0 |
3/24/24 | 0.111 | 0.125 | 0.109 | 0.124 | 429,196.92 | 0 |
3/23/24 | 0.108 | 0.114 | 0.108 | 0.111 | 344,611.49 | 0 |
3/22/24 | 0.106 | 0.109 | 0.104 | 0.108 | 366,788.07 | 0 |
3/21/24 | 0.11 | 0.113 | 0.106 | 0.106 | 352,097.71 | 0 |
3/20/24 | 0.115 | 0.116 | 0.105 | 0.11 | 378,727.15 | 0 |
3/19/24 | 0.114 | 0.117 | 0.093 | 0.115 | 563,720.59 | 0 |
3/18/24 | 0.105 | 0.114 | 0.1 | 0.114 | 442,061.6 | 0 |
3/17/24 | 0.099 | 0.107 | 0.099 | 0.104 | 389,189.82 | 0 |
3/16/24 | 0.124 | 0.134 | 0.096 | 0.099 | 480,141.31 | 0 |
3/15/24 | 0.114 | 0.124 | 0.101 | 0.124 | 473,602.42 | 0 |
3/14/24 | 0.127 | 0.129 | 0.102 | 0.114 | 498,448.65 | 0 |
3/13/24 | 0.103 | 0.155 | 0.103 | 0.127 | 843,626.55 | 0 |
3/12/24 | 0.084 | 0.114 | 0.08 | 0.103 | 1,051,885.96 | 0 |
3/11/24 | 0.068 | 0.109 | 0.061 | 0.084 | 899,691.33 | 0 |
3/10/24 | 0.056 | 0.072 | 0.055 | 0.068 | 487,191.03 | 0 |
3/9/24 | 0.055 | 0.057 | 0.055 | 0.056 | 349,194.88 | 0 |
3/8/24 | 0.055 | 0.056 | 0.055 | 0.055 | 337,317.6 | 0 |
3/7/24 | 0.055 | 0.056 | 0.054 | 0.055 | 338,177.13 | 0 |
3/6/24 | 0.05 | 0.056 | 0.05 | 0.055 | 370,494.97 | 0 |
3/5/24 | 0.055 | 0.055 | 0.049 | 0.05 | 343,108.94 | 0 |
3/4/24 | 0.053 | 0.055 | 0.052 | 0.054 | 355,525.87 | 0 |
3/3/24 | 0.053 | 0.054 | 0.053 | 0.053 | 319,937.39 | 0 |
3/2/24 | 0.051 | 0.056 | 0.051 | 0.053 | 360,470.11 | 0 |
3/1/24 | 0.047 | 0.052 | 0.046 | 0.051 | 393,071.54 | 0 |
2/29/24 | 0.048 | 0.048 | 0.046 | 0.047 | 341,676.84 | 0 |
2/28/24 | 0.047 | 0.048 | 0.046 | 0.047 | 334,569.75 | 0 |
2/27/24 | 0.048 | 0.048 | 0.047 | 0.047 | 311,930.98 | 0 |
2/26/24 | 0.049 | 0.049 | 0.047 | 0.048 | 376,037.37 | 0 |
2/25/24 | 0.049 | 0.051 | 0.047 | 0.049 | 384,134.35 | 0 |
2/24/24 | 0.043 | 0.049 | 0.043 | 0.049 | 390,530.56 | 0 |
2/23/24 | 0.046 | 0.048 | 0.043 | 0.043 | 345,348.41 | 0 |
2/22/24 | 0.045 | 0.048 | 0.045 | 0.046 | 337,181.61 | 0 |
2/21/24 | 0.048 | 0.048 | 0.045 | 0.045 | 239,558.06 | 0 |
2/20/24 | 0.051 | 0.051 | 0.047 | 0.048 | 215,313.82 | 0 |
2/19/24 | 0.048 | 0.051 | 0.046 | 0.051 | 428,836.74 | 0 |
2/18/24 | 0.042 | 0.052 | 0.042 | 0.048 | 423,387.23 | 0 |
2/17/24 | 0.041 | 0.042 | 0.041 | 0.042 | 296,333.22 | 0 |
2/16/24 | 0.041 | 0.042 | 0.041 | 0.041 | 323,529.55 | 0 |
2/15/24 | 0.04 | 0.042 | 0.04 | 0.041 | 302,346.83 | 0 |
2/14/24 | 0.041 | 0.041 | 0.04 | 0.04 | 310,013.13 | 0 |
2/13/24 | 0.04 | 0.041 | 0.04 | 0.041 | 311,014.31 | 0 |
2/12/24 | 0.041 | 0.041 | 0.04 | 0.04 | 303,088.57 | 0 |
2/11/24 | 0.04 | 0.041 | 0.04 | 0.041 | 317,315.53 | 0 |
2/10/24 | 0.042 | 0.042 | 0.04 | 0.04 | 312,362.14 | 0 |
2/9/24 | 0.043 | 0.043 | 0.042 | 0.042 | 316,071.36 | 0 |
2/8/24 | 0.042 | 0.043 | 0.042 | 0.043 | 316,355.06 | 0 |
2/7/24 | 0.042 | 0.043 | 0.042 | 0.042 | 279,688.59 | 0 |
2/6/24 | 0.044 | 0.045 | 0.042 | 0.042 | 320,492.06 | 0 |
2/5/24 | 0.044 | 0.044 | 0.043 | 0.044 | 311,354.1 | 0 |
2/4/24 | 0.044 | 0.044 | 0.044 | 0.044 | 320,482.44 | 0 |
2/3/24 | 0.043 | 0.044 | 0.043 | 0.044 | 313,459.22 | 0 |
2/2/24 | 0.043 | 0.044 | 0.043 | 0.043 | 349,622.59 | 0 |
2/1/24 | 0.044 | 0.044 | 0.043 | 0.043 | 363,629.48 | 0 |
1/31/24 | 0.046 | 0.046 | 0.044 | 0.044 | 352,809.22 | 0 |
1/30/24 | 0.047 | 0.047 | 0.046 | 0.046 | 333,511.76 | 0 |
1/29/24 | 0.049 | 0.051 | 0.047 | 0.048 | 368,968.84 | 0 |
1/28/24 | 0.047 | 0.049 | 0.047 | 0.049 | 358,472.37 | 0 |
1/27/24 | 0.046 | 0.047 | 0.045 | 0.047 | 372,510.89 | 0 |