Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
4/23/24 | 0.085 | 0.087 | 0.085 | 0.086 | 21.18 | 0 |
4/22/24 | 0.083 | 0.087 | 0.083 | 0.085 | 88.1 | 0 |
4/21/24 | 0.081 | 0.083 | 0.081 | 0.083 | 47.35 | 0 |
4/20/24 | 0.079 | 0.081 | 0.079 | 0.081 | 19.98 | 0 |
4/19/24 | 0.079 | 0.08 | 0.076 | 0.079 | 119.86 | 0 |
4/18/24 | 0.077 | 0.079 | 0.077 | 0.079 | 31.68 | 0 |
4/17/24 | 0.077 | 0.078 | 0.075 | 0.077 | 73.56 | 0 |
4/16/24 | 0.079 | 0.079 | 0.062 | 0.077 | 369.09 | 0 |
4/15/24 | 0.081 | 0.083 | 0.079 | 0.079 | 95.25 | 0 |
4/14/24 | 0.08 | 0.081 | 0.078 | 0.081 | 71.67 | 0 |
4/13/24 | 0.085 | 0.085 | 0.076 | 0.08 | 273.85 | 0 |
4/12/24 | 0.086 | 0.09 | 0.084 | 0.085 | 510.31 | 0 |
4/11/24 | 0.087 | 0.088 | 0.085 | 0.086 | 62.12 | 0 |
4/10/24 | 0.084 | 0.087 | 0.082 | 0.087 | 1,347.74 | 0 |
4/9/24 | 0.084 | 0.084 | 0.082 | 0.084 | 123.87 | 0 |
4/8/24 | 0.083 | 0.086 | 0.083 | 0.084 | 966.1 | 0 |
4/7/24 | 0.084 | 0.084 | 0.083 | 0.083 | 49.32 | 0 |
4/6/24 | 0.084 | 0.084 | 0.083 | 0.084 | 798.12 | 0 |
4/5/24 | 0.086 | 0.086 | 0.083 | 0.084 | 2,660.3 | 0 |
4/4/24 | 0.082 | 0.089 | 0.082 | 0.086 | 49,758.76 | 0 |
4/3/24 | 0.082 | 0.082 | 0.081 | 0.082 | 134.04 | 0 |
4/2/24 | 0.086 | 0.086 | 0.082 | 0.082 | 81.25 | 0 |
4/1/24 | 0.089 | 0.089 | 0.086 | 0.086 | 66.82 | 0 |
3/31/24 | 0.089 | 0.089 | 0.088 | 0.089 | 96.13 | 0 |
3/30/24 | 0.09 | 0.09 | 0.089 | 0.089 | 97.7 | 0 |
3/29/24 | 0.087 | 0.091 | 0.087 | 0.09 | 528.26 | 0 |
3/28/24 | 0.085 | 0.087 | 0.085 | 0.087 | 1,095.71 | 0 |
3/27/24 | 0.085 | 0.085 | 0.085 | 0.085 | 82.24 | 0 |
3/26/24 | 0.087 | 0.087 | 0.085 | 0.085 | 444.85 | 0 |
3/25/24 | 0.081 | 0.087 | 0.081 | 0.087 | 5,379.2 | 0 |
3/24/24 | 0.081 | 0.081 | 0.081 | 0.081 | 8.64 | 0 |
3/23/24 | 0.08 | 0.081 | 0.08 | 0.081 | 7.4 | 0 |
3/22/24 | 0.08 | 0.085 | 0.08 | 0.08 | 458.28 | 0 |
3/21/24 | 0.08 | 0.082 | 0.079 | 0.08 | 841.67 | 0 |
3/20/24 | 0.074 | 0.08 | 0.074 | 0.08 | 300.9 | 0 |
3/19/24 | 0.08 | 0.081 | 0.074 | 0.074 | 376.39 | 0 |
3/18/24 | 0.084 | 0.084 | 0.079 | 0.08 | 819.17 | 0 |
3/17/24 | 0.085 | 0.085 | 0.081 | 0.084 | 72.15 | 0 |
3/16/24 | 0.089 | 0.092 | 0.085 | 0.085 | 340.41 | 0 |
3/15/24 | 0.088 | 0.089 | 0.081 | 0.089 | 570.41 | 0 |
3/14/24 | 0.092 | 0.092 | 0.085 | 0.088 | 1,593.76 | 0 |
3/13/24 | 0.08 | 0.092 | 0.08 | 0.092 | 6,960.76 | 0 |
3/12/24 | 0.078 | 0.081 | 0.078 | 0.08 | 6,604.39 | 0 |
3/11/24 | 0.08 | 0.08 | 0.077 | 0.078 | 14,442.96 | 0 |
3/10/24 | 0.073 | 0.081 | 0.073 | 0.08 | 13,465.13 | 0 |
3/9/24 | 0.073 | 0.074 | 0.073 | 0.073 | 1,653.52 | 0 |
3/8/24 | 0.072 | 0.081 | 0.071 | 0.073 | 82,064.87 | 0 |
3/7/24 | 0.065 | 0.072 | 0.065 | 0.072 | 2,146.51 | 0 |
3/6/24 | 0.06 | 0.067 | 0.06 | 0.065 | 2,811.99 | 0 |
3/5/24 | 0.065 | 0.065 | 0.059 | 0.06 | 4,436.49 | 0 |
3/4/24 | 0.076 | 0.083 | 0.063 | 0.065 | 460,423.07 | 0 |
3/3/24 | 0.059 | 0.08 | 0.059 | 0.076 | 278,941.49 | 0 |
3/2/24 | 0.058 | 0.059 | 0.058 | 0.059 | 108.82 | 0 |
3/1/24 | 0.059 | 0.059 | 0.058 | 0.058 | 48.72 | 0 |
2/29/24 | 0.059 | 0.06 | 0.059 | 0.059 | 498.09 | 0 |
2/28/24 | 0.057 | 0.059 | 0.057 | 0.059 | 45.84 | 0 |
2/27/24 | 0.062 | 0.063 | 0.057 | 0.057 | 57,307.09 | 0 |
2/26/24 | 0.061 | 0.062 | 0.06 | 0.062 | 97.91 | 0 |
2/25/24 | 0.06 | 0.061 | 0.06 | 0.061 | 232.04 | 0 |
2/24/24 | 0.059 | 0.06 | 0.059 | 0.06 | 85.3 | 0 |
2/23/24 | 0.06 | 0.06 | 0.059 | 0.059 | 419.12 | 0 |
2/22/24 | 0.059 | 0.06 | 0.059 | 0.06 | 1,511.22 | 0 |
2/21/24 | 0.055 | 0.059 | 0.055 | 0.059 | 1,274.94 | 0 |
2/20/24 | 0.056 | 0.056 | 0.055 | 0.055 | 27.27 | 0 |
2/19/24 | 0.056 | 0.057 | 0.056 | 0.056 | 1,331.33 | 0 |
2/18/24 | 0.057 | 0.058 | 0.056 | 0.056 | 3,110.7 | 0 |
2/17/24 | 0.059 | 0.059 | 0.057 | 0.057 | 246.76 | 0 |
2/16/24 | 0.057 | 0.059 | 0.057 | 0.059 | 68.26 | 0 |
2/15/24 | 0.053 | 0.058 | 0.053 | 0.057 | 86.9 | 0 |
2/14/24 | 0.052 | 0.053 | 0.052 | 0.053 | 219.3 | 0 |
2/13/24 | 0.054 | 0.054 | 0.052 | 0.052 | 44.85 | 0 |
2/12/24 | 0.052 | 0.054 | 0.052 | 0.054 | 244.79 | 0 |
2/11/24 | 0.052 | 0.052 | 0.052 | 0.052 | 43.68 | 0 |
2/10/24 | 0.052 | 0.053 | 0.052 | 0.052 | 309.29 | 0 |
2/9/24 | 0.051 | 0.052 | 0.051 | 0.052 | 45.58 | 0 |
2/8/24 | 0.049 | 0.051 | 0.049 | 0.051 | 23.59 | 0 |
2/7/24 | 0.049 | 0.049 | 0.049 | 0.049 | 2.07 | 0 |
2/6/24 | 0.048 | 0.049 | 0.048 | 0.049 | 60.49 | 0 |
2/5/24 | 0.05 | 0.05 | 0.048 | 0.048 | 1.4 | 0 |
2/4/24 | 0.048 | 0.05 | 0.048 | 0.05 | 3.55 | 0 |
2/3/24 | 0.049 | 0.049 | 0.048 | 0.048 | 22.93 | 0 |
2/2/24 | 0.048 | 0.049 | 0.048 | 0.049 | 5.37 | 0 |
2/1/24 | 0.049 | 0.049 | 0.048 | 0.048 | 198.87 | 0 |
1/31/24 | 0.05 | 0.05 | 0.049 | 0.049 | 1.08 | 0 |
1/30/24 | 0.05 | 0.05 | 0.05 | 0.05 | 38.19 | 0 |
1/29/24 | 0.05 | 0.05 | 0.05 | 0.05 | 0 | 0 |
1/28/24 | 0.05 | 0.05 | 0.05 | 0.05 | 109.37 | 0 |
1/27/24 | 0.049 | 0.05 | 0.049 | 0.05 | 3.66 | 0 |
1/26/24 | 0.047 | 0.049 | 0.047 | 0.049 | 1,579.03 | 0 |
1/25/24 | 0.048 | 0.048 | 0.047 | 0.047 | 9.62 | 0 |