Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
5/3/24 | 0.058 | 0.06 | 0.057 | 0.059 | 1,007,967.26 | 13,070,458.9 |
5/2/24 | 0.06 | 0.06 | 0.057 | 0.058 | 930,994.76 | 12,673,290.72 |
5/1/24 | 0.064 | 0.064 | 0.058 | 0.06 | 1,259,322.65 | 13,108,651.23 |
4/30/24 | 0.069 | 0.07 | 0.064 | 0.064 | 1,099,619.43 | 14,017,662.53 |
4/29/24 | 0.07 | 0.071 | 0.068 | 0.069 | 1,127,535.3 | 15,278,582.88 |
4/28/24 | 0.069 | 0.071 | 0.069 | 0.07 | 1,084,006.24 | 15,490,178.96 |
4/27/24 | 0.066 | 0.069 | 0.066 | 0.069 | 1,093,883.75 | 15,174,663.84 |
4/26/24 | 0.068 | 0.068 | 0.066 | 0.066 | 1,138,405.35 | 14,607,934.88 |
4/25/24 | 0.068 | 0.068 | 0.067 | 0.068 | 1,095,879.5 | 14,863,348.48 |
4/24/24 | 0.07 | 0.071 | 0.068 | 0.068 | 1,139,552.25 | 14,886,287.23 |
4/23/24 | 0.07 | 0.07 | 0.068 | 0.07 | 1,265,561.25 | 15,360,175.59 |
4/22/24 | 0.07 | 0.07 | 0.07 | 0.07 | 1,436,056.71 | 15,339,351.25 |
4/21/24 | 0.07 | 0.071 | 0.07 | 0.07 | 1,337,864.03 | 15,423,971.76 |
4/20/24 | 0.068 | 0.07 | 0.066 | 0.07 | 1,362,161.68 | 15,338,200.12 |
4/19/24 | 0.07 | 0.07 | 0.067 | 0.068 | 1,631,241.32 | 14,885,033.01 |
4/18/24 | 0.07 | 0.071 | 0.068 | 0.07 | 1,447,849.27 | 15,370,162.4 |
4/17/24 | 0.073 | 0.073 | 0.07 | 0.07 | 1,416,021.08 | 15,496,608.11 |
4/16/24 | 0.075 | 0.075 | 0.072 | 0.073 | 1,570,221.39 | 15,967,098.3 |
4/15/24 | 0.075 | 0.077 | 0.074 | 0.075 | 1,560,911.9 | 16,442,183.52 |
4/14/24 | 0.071 | 0.075 | 0.07 | 0.075 | 1,546,493.24 | 16,468,183.89 |
4/13/24 | 0.074 | 0.075 | 0.071 | 0.071 | 1,755,269.99 | 15,684,586.78 |
4/12/24 | 0.081 | 0.083 | 0.074 | 0.075 | 1,694,338.29 | 16,382,212.66 |
4/11/24 | 0.081 | 0.083 | 0.08 | 0.081 | 1,483,714.9 | 17,701,201.41 |
4/10/24 | 0.081 | 0.082 | 0.079 | 0.082 | 1,590,371.69 | 17,913,145.84 |
4/9/24 | 0.085 | 0.085 | 0.081 | 0.081 | 1,537,082.06 | 17,800,571.76 |
4/8/24 | 0.085 | 0.087 | 0.084 | 0.085 | 1,658,477.4 | 18,614,227.06 |
4/7/24 | 0.08 | 0.085 | 0.08 | 0.084 | 1,604,115.28 | 18,558,417 |
4/6/24 | 0.075 | 0.08 | 0.074 | 0.08 | 1,791,062.44 | 17,543,745.38 |
4/5/24 | 0.075 | 0.075 | 0.073 | 0.075 | 1,548,725.22 | 16,393,962.16 |
4/4/24 | 0.076 | 0.076 | 0.074 | 0.075 | 1,507,664.48 | 16,524,024.51 |
4/3/24 | 0.074 | 0.076 | 0.073 | 0.076 | 1,476,725.21 | 16,667,943.56 |
4/2/24 | 0.077 | 0.077 | 0.074 | 0.074 | 1,430,766.92 | 16,262,093.45 |
4/1/24 | 0.083 | 0.085 | 0.077 | 0.077 | 1,808,093.3 | 16,921,591.81 |
3/31/24 | 0.078 | 0.083 | 0.077 | 0.083 | 1,644,215.89 | 18,186,051.2 |
3/30/24 | 0.077 | 0.08 | 0.077 | 0.078 | 1,468,203.67 | 17,155,269.33 |
3/29/24 | 0.079 | 0.079 | 0.076 | 0.077 | 1,514,367.29 | 16,953,212.05 |
3/28/24 | 0.08 | 0.081 | 0.078 | 0.079 | 1,612,165.76 | 17,301,378.85 |
3/27/24 | 0.085 | 0.087 | 0.08 | 0.08 | 1,772,812.25 | 17,681,212.13 |
3/26/24 | 0.086 | 0.088 | 0.083 | 0.085 | 1,580,038.95 | 18,672,036.56 |
3/25/24 | 0.082 | 0.087 | 0.082 | 0.086 | 1,724,425.38 | 18,877,276.08 |
3/24/24 | 0.085 | 0.085 | 0.081 | 0.082 | 1,449,581.6 | 17,995,752.19 |
3/23/24 | 0.084 | 0.088 | 0.084 | 0.085 | 1,654,517.31 | 18,699,871.63 |
3/22/24 | 0.087 | 0.09 | 0.084 | 0.084 | 1,730,383.94 | 18,413,152.41 |
3/21/24 | 0.087 | 0.087 | 0.086 | 0.087 | 1,575,361.5 | 19,060,841.69 |
3/20/24 | 0.086 | 0.087 | 0.083 | 0.087 | 1,821,272.26 | 19,092,177.12 |
3/19/24 | 0.096 | 0.096 | 0.086 | 0.086 | 1,745,634.83 | 18,840,794.98 |
3/18/24 | 0.096 | 0.098 | 0.095 | 0.095 | 1,772,351.7 | 20,997,765.86 |
3/17/24 | 0.099 | 0.099 | 0.096 | 0.096 | 1,853,307.94 | 21,186,936.67 |
3/16/24 | 0.104 | 0.106 | 0.099 | 0.099 | 1,832,020.79 | 21,829,374.82 |
3/15/24 | 0.105 | 0.106 | 0.101 | 0.104 | 1,849,532.94 | 22,885,143.32 |
3/14/24 | 0.109 | 0.114 | 0.105 | 0.105 | 2,031,345.51 | 23,191,915.34 |
3/13/24 | 0.104 | 0.113 | 0.102 | 0.109 | 1,856,452.97 | 23,885,979.25 |
3/12/24 | 0.104 | 0.107 | 0.104 | 0.104 | 1,850,840.34 | 22,812,670.01 |
3/11/24 | 0.101 | 0.105 | 0.099 | 0.104 | 1,697,049.03 | 22,920,613.23 |
3/10/24 | 0.1 | 0.101 | 0.097 | 0.101 | 1,682,181.95 | 22,192,588.97 |
3/9/24 | 0.1 | 0.101 | 0.097 | 0.1 | 1,582,857.22 | 21,999,752.75 |
3/8/24 | 0.104 | 0.105 | 0.099 | 0.1 | 1,689,699.08 | 21,887,217.6 |
3/7/24 | 0.101 | 0.104 | 0.099 | 0.104 | 1,609,139.9 | 22,900,239.95 |
3/6/24 | 0.096 | 0.101 | 0.094 | 0.101 | 1,498,712.02 | 22,268,584.42 |
3/5/24 | 0.091 | 0.102 | 0.09 | 0.096 | 1,831,626.5 | 21,103,466.26 |
3/4/24 | 0.087 | 0.092 | 0.087 | 0.091 | 1,499,214.3 | 20,018,986.06 |
3/3/24 | 0.079 | 0.087 | 0.079 | 0.087 | 1,494,667.2 | 19,107,789.38 |
3/2/24 | 0.077 | 0.08 | 0.077 | 0.079 | 1,323,203.06 | 17,402,767.67 |
3/1/24 | 0.073 | 0.077 | 0.073 | 0.077 | 1,340,091.89 | 17,027,758.03 |
2/29/24 | 0.078 | 0.081 | 0.073 | 0.073 | 1,445,593.28 | 16,114,277.79 |
2/28/24 | 0.074 | 0.079 | 0.074 | 0.078 | 1,486,421.59 | 17,204,793.63 |
2/27/24 | 0.072 | 0.074 | 0.072 | 0.074 | 1,296,186.57 | 16,282,299.32 |
2/26/24 | 0.07 | 0.073 | 0.07 | 0.072 | 1,315,949.3 | 15,908,876.37 |
2/25/24 | 0.068 | 0.071 | 0.068 | 0.07 | 1,219,383.54 | 15,469,531.15 |
2/24/24 | 0.069 | 0.069 | 0.068 | 0.068 | 1,081,845.81 | 15,052,854.14 |
2/23/24 | 0.069 | 0.069 | 0.068 | 0.069 | 1,153,779.64 | 15,112,569.13 |
2/22/24 | 0.069 | 0.069 | 0.068 | 0.069 | 1,118,674.76 | 15,075,282.28 |
2/21/24 | 0.068 | 0.07 | 0.066 | 0.069 | 1,222,979.5 | 15,168,917.85 |
2/20/24 | 0.068 | 0.068 | 0.067 | 0.068 | 1,120,814.76 | 14,967,885.19 |
2/19/24 | 0.067 | 0.068 | 0.067 | 0.068 | 1,115,515.12 | 14,847,149.5 |
2/18/24 | 0.067 | 0.067 | 0.067 | 0.067 | 1,025,907.02 | 14,750,043.11 |
2/17/24 | 0.067 | 0.067 | 0.066 | 0.067 | 1,122,021.05 | 14,670,337.55 |
2/16/24 | 0.067 | 0.067 | 0.066 | 0.067 | 1,077,122.52 | 14,642,246.9 |
2/15/24 | 0.067 | 0.068 | 0.067 | 0.067 | 1,279,106.7 | 14,635,477.61 |
2/14/24 | 0.065 | 0.068 | 0.065 | 0.067 | 1,097,181.72 | 14,786,715.62 |
2/13/24 | 0.062 | 0.066 | 0.062 | 0.065 | 1,211,383.77 | 14,364,199.25 |
2/12/24 | 0.062 | 0.062 | 0.062 | 0.062 | 1,107,647.88 | 13,720,558.12 |
2/11/24 | 0.061 | 0.062 | 0.061 | 0.062 | 1,034,782.55 | 13,555,865.88 |
2/10/24 | 0.062 | 0.062 | 0.061 | 0.061 | 1,091,581.87 | 13,501,564.03 |
2/9/24 | 0.062 | 0.062 | 0.062 | 0.062 | 975,221.03 | 13,622,970.25 |
2/8/24 | 0.062 | 0.065 | 0.061 | 0.062 | 1,492,789.15 | 13,523,459.43 |
2/7/24 | 0.064 | 0.064 | 0.062 | 0.062 | 1,244,435.37 | 13,683,892.37 |
2/6/24 | 0.064 | 0.064 | 0.063 | 0.063 | 1,123,985.38 | 13,956,000.73 |
2/5/24 | 0.063 | 0.064 | 0.062 | 0.064 | 1,059,650.89 | 13,980,016.87 |
2/4/24 | 0.063 | 0.063 | 0.063 | 0.063 | 1,091,657.21 | 13,865,732.8 |