Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
4/30/24 | 0.066 | 0.07 | 0.059 | 0.06 | 595,951.12 | 0 |
4/29/24 | 0.07 | 0.07 | 0.063 | 0.066 | 3,081,491.46 | 0 |
4/28/24 | 0.07 | 0.072 | 0.067 | 0.07 | 4,081,819.98 | 0 |
4/27/24 | 0.07 | 0.074 | 0.069 | 0.07 | 1,997,742.1 | 0 |
4/26/24 | 0.076 | 0.077 | 0.07 | 0.07 | 2,468,241.34 | 0 |
4/25/24 | 0.079 | 0.08 | 0.072 | 0.076 | 3,345,775.07 | 0 |
4/24/24 | 0.078 | 0.082 | 0.074 | 0.079 | 2,009,571.8 | 0 |
4/23/24 | 0.082 | 0.083 | 0.076 | 0.078 | 2,921,142.67 | 0 |
4/22/24 | 0.082 | 0.083 | 0.077 | 0.082 | 3,078,094.89 | 0 |
4/21/24 | 0.082 | 0.084 | 0.077 | 0.082 | 4,525,414.16 | 0 |
4/20/24 | 0.082 | 0.083 | 0.076 | 0.082 | 4,392,693.21 | 0 |
4/19/24 | 0.078 | 0.085 | 0.073 | 0.082 | 1,925,658.15 | 0 |
4/18/24 | 0.086 | 0.086 | 0.078 | 0.078 | 2,170,533.8 | 0 |
4/17/24 | 0.086 | 0.087 | 0.078 | 0.086 | 5,130,882.9 | 0 |
4/16/24 | 0.079 | 0.089 | 0.078 | 0.086 | 2,562,595.62 | 0 |
4/15/24 | 0.082 | 0.093 | 0.078 | 0.079 | 4,579,315.99 | 0 |
4/14/24 | 0.085 | 0.093 | 0.074 | 0.082 | 3,378,323.81 | 0 |
4/13/24 | 0.087 | 0.095 | 0.07 | 0.085 | 2,054,932.31 | 0 |
4/12/24 | 0.1 | 0.103 | 0.079 | 0.087 | 3,027,373.75 | 0 |
4/11/24 | 0.11 | 0.11 | 0.097 | 0.1 | 3,247,819.87 | 0 |
4/10/24 | 0.103 | 0.113 | 0.102 | 0.11 | 3,547,216.83 | 0 |
4/9/24 | 0.109 | 0.117 | 0.099 | 0.103 | 3,801,981.17 | 0 |
4/8/24 | 0.097 | 0.11 | 0.096 | 0.109 | 4,064,643.79 | 0 |
4/7/24 | 0.099 | 0.105 | 0.095 | 0.097 | 4,011,933.05 | 0 |
4/6/24 | 0.116 | 0.116 | 0.098 | 0.099 | 3,856,111.82 | 0 |
4/5/24 | 0.092 | 0.118 | 0.088 | 0.116 | 1,378,303.38 | 0 |
4/4/24 | 0.093 | 0.104 | 0.09 | 0.092 | 3,432,930.04 | 0 |
4/3/24 | 0.084 | 0.102 | 0.084 | 0.093 | 2,401,174.01 | 0 |
4/2/24 | 0.096 | 0.101 | 0.083 | 0.084 | 2,026,993.08 | 0 |
4/1/24 | 0.106 | 0.107 | 0.095 | 0.096 | 4,131,270.04 | 0 |
3/31/24 | 0.103 | 0.114 | 0.099 | 0.106 | 3,330,428.16 | 0 |
3/30/24 | 0.107 | 0.119 | 0.103 | 0.103 | 3,109,291.16 | 0 |
3/29/24 | 0.111 | 0.129 | 0.098 | 0.107 | 3,143,359.45 | 0 |
3/28/24 | 0.107 | 0.119 | 0.107 | 0.111 | 291,357.64 | 0 |
3/27/24 | 0.112 | 0.116 | 0.104 | 0.107 | 263,577.73 | 0 |
3/26/24 | 0.114 | 0.121 | 0.086 | 0.112 | 379,212.62 | 0 |
3/25/24 | 0.096 | 0.12 | 0.095 | 0.114 | 259,900.24 | 0 |
3/24/24 | 0.084 | 0.096 | 0.083 | 0.096 | 259,810.48 | 0 |
3/23/24 | 0.075 | 0.088 | 0.074 | 0.084 | 260,368.58 | 0 |
3/22/24 | 0.072 | 0.076 | 0.072 | 0.075 | 241,811.88 | 0 |
3/21/24 | 0.07 | 0.074 | 0.069 | 0.072 | 232,745.09 | 0 |
3/20/24 | 0.066 | 0.072 | 0.066 | 0.07 | 230,356.19 | 0 |
3/19/24 | 0.07 | 0.073 | 0.065 | 0.066 | 212,675.47 | 0 |
3/18/24 | 0.071 | 0.074 | 0.07 | 0.07 | 193,494.42 | 0 |
3/17/24 | 0.07 | 0.074 | 0.067 | 0.071 | 203,388.45 | 0 |
3/16/24 | 0.073 | 0.074 | 0.067 | 0.07 | 212,336.79 | 0 |
3/15/24 | 0.07 | 0.075 | 0.069 | 0.073 | 234,956.52 | 0 |
3/14/24 | 0.069 | 0.073 | 0.067 | 0.07 | 188,685.17 | 0 |
3/13/24 | 0.067 | 0.069 | 0.066 | 0.069 | 219,365.2 | 0 |
3/12/24 | 0.065 | 0.067 | 0.065 | 0.067 | 214,080.3 | 0 |
3/11/24 | 0.063 | 0.066 | 0.063 | 0.065 | 219,181.56 | 0 |
3/10/24 | 0.063 | 0.065 | 0.061 | 0.063 | 237,170.52 | 0 |
3/9/24 | 0.065 | 0.065 | 0.062 | 0.063 | 225,740.83 | 0 |
3/8/24 | 0.065 | 0.068 | 0.064 | 0.065 | 214,857.5 | 0 |
3/7/24 | 0.063 | 0.066 | 0.061 | 0.065 | 238,668.79 | 0 |
3/6/24 | 0.066 | 0.068 | 0.061 | 0.063 | 211,454.12 | 0 |
3/5/24 | 0.077 | 0.077 | 0.063 | 0.066 | 208,817.14 | 0 |
3/4/24 | 0.081 | 0.081 | 0.077 | 0.077 | 216,398.3 | 0 |
3/3/24 | 0.078 | 0.083 | 0.078 | 0.081 | 218,080.3 | 0 |
3/2/24 | 0.075 | 0.082 | 0.074 | 0.078 | 207,941.74 | 0 |
3/1/24 | 0.073 | 0.075 | 0.072 | 0.075 | 202,592.37 | 0 |
2/29/24 | 0.067 | 0.073 | 0.067 | 0.073 | 227,489.61 | 0 |
2/28/24 | 0.067 | 0.07 | 0.066 | 0.067 | 227,607.87 | 0 |
2/27/24 | 0.067 | 0.068 | 0.067 | 0.067 | 209,982.9 | 0 |
2/26/24 | 0.071 | 0.071 | 0.065 | 0.067 | 167,579.96 | 0 |
2/25/24 | 0.072 | 0.072 | 0.07 | 0.071 | 182,552.69 | 0 |
2/24/24 | 0.072 | 0.072 | 0.071 | 0.072 | 208,810.3 | 0 |
2/23/24 | 0.071 | 0.072 | 0.071 | 0.072 | 254,159.54 | 0 |
2/22/24 | 0.071 | 0.072 | 0.068 | 0.071 | 264,134.52 | 0 |
2/21/24 | 0.071 | 0.072 | 0.07 | 0.071 | 282,321.63 | 0 |
2/20/24 | 0.07 | 0.072 | 0.07 | 0.071 | 298,373.64 | 0 |
2/19/24 | 0.069 | 0.072 | 0.068 | 0.07 | 252,181.79 | 0 |
2/18/24 | 0.068 | 0.069 | 0.067 | 0.069 | 172,848.17 | 0 |
2/17/24 | 0.066 | 0.068 | 0.062 | 0.068 | 200,659.6 | 0 |
2/16/24 | 0.067 | 0.068 | 0.065 | 0.066 | 218,426.86 | 0 |
2/15/24 | 0.071 | 0.071 | 0.067 | 0.067 | 176,910.16 | 0 |
2/14/24 | 0.069 | 0.075 | 0.068 | 0.071 | 241,058.86 | 0 |
2/13/24 | 0.071 | 0.071 | 0.069 | 0.069 | 231,088.87 | 0 |
2/12/24 | 0.069 | 0.072 | 0.069 | 0.071 | 208,604.12 | 0 |
2/11/24 | 0.069 | 0.07 | 0.069 | 0.069 | 210,008.33 | 0 |
2/10/24 | 0.069 | 0.07 | 0.069 | 0.069 | 212,063.1 | 0 |
2/9/24 | 0.067 | 0.07 | 0.067 | 0.069 | 211,228.87 | 0 |
2/8/24 | 0.067 | 0.068 | 0.065 | 0.067 | 217,276.16 | 0 |
2/7/24 | 0.065 | 0.069 | 0.064 | 0.067 | 232,679.82 | 0 |
2/6/24 | 0.064 | 0.065 | 0.063 | 0.065 | 223,008.15 | 0 |
2/5/24 | 0.064 | 0.064 | 0.063 | 0.064 | 208,820.91 | 0 |
2/4/24 | 0.064 | 0.065 | 0.063 | 0.064 | 193,407.88 | 0 |
2/3/24 | 0.065 | 0.065 | 0.064 | 0.064 | 201,339.17 | 0 |
2/2/24 | 0.063 | 0.065 | 0.063 | 0.065 | 207,586.56 | 0 |
2/1/24 | 0.063 | 0.064 | 0.062 | 0.063 | 245,649.49 | 0 |