Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
4/19/24 | 0.021 | 0.021 | 0.02 | 0.02 | 197.36 | 0 |
4/18/24 | 0.021 | 0.021 | 0.02 | 0.021 | 197.88 | 0 |
4/17/24 | 0.022 | 0.022 | 0.02 | 0.021 | 337.07 | 0 |
4/16/24 | 0.018 | 0.023 | 0.017 | 0.022 | 400.93 | 0 |
4/15/24 | 0.018 | 0.018 | 0.017 | 0.018 | 305.6 | 0 |
4/14/24 | 0.023 | 0.024 | 0.018 | 0.018 | 207.44 | 0 |
4/13/24 | 0.025 | 0.025 | 0.023 | 0.023 | 277 | 0 |
4/12/24 | 0.025 | 0.026 | 0.024 | 0.025 | 252.31 | 0 |
4/11/24 | 0.026 | 0.026 | 0.025 | 0.025 | 325.78 | 0 |
4/10/24 | 0.025 | 0.026 | 0.024 | 0.026 | 296.74 | 0 |
4/9/24 | 0.027 | 0.027 | 0.024 | 0.025 | 428.93 | 0 |
4/8/24 | 0.026 | 0.029 | 0.026 | 0.027 | 385.75 | 0 |
4/7/24 | 0.027 | 0.028 | 0.026 | 0.026 | 302.91 | 0 |
4/6/24 | 0.025 | 0.028 | 0.024 | 0.027 | 326.51 | 0 |
4/5/24 | 0.026 | 0.026 | 0.024 | 0.025 | 166.82 | 0 |
4/4/24 | 0.025 | 0.026 | 0.025 | 0.026 | 136.85 | 0 |
4/3/24 | 0.024 | 0.026 | 0.024 | 0.025 | 130.16 | 0 |
4/2/24 | 0.026 | 0.026 | 0.024 | 0.024 | 143.34 | 0 |
4/1/24 | 0.027 | 0.027 | 0.025 | 0.026 | 131.03 | 0 |
3/31/24 | 0.028 | 0.028 | 0.027 | 0.027 | 140.69 | 0 |
3/30/24 | 0.027 | 0.028 | 0.026 | 0.028 | 369 | 0 |
3/29/24 | 0.027 | 0.033 | 0.027 | 0.027 | 385.75 | 0 |
3/28/24 | 0.028 | 0.028 | 0.026 | 0.027 | 253.22 | 0 |
3/27/24 | 0.036 | 0.036 | 0.027 | 0.028 | 181.75 | 0 |
3/26/24 | 0.035 | 0.037 | 0.035 | 0.036 | 423.73 | 0 |
3/25/24 | 0.029 | 0.036 | 0.028 | 0.035 | 504.94 | 0 |
3/24/24 | 0.032 | 0.034 | 0.028 | 0.029 | 624.83 | 0 |
3/23/24 | 0.032 | 0.033 | 0.032 | 0.032 | 481.56 | 0 |
3/22/24 | 0.03 | 0.032 | 0.029 | 0.032 | 513.63 | 0 |
3/21/24 | 0.031 | 0.031 | 0.029 | 0.03 | 634.36 | 0 |
3/20/24 | 0.029 | 0.031 | 0.028 | 0.031 | 671.31 | 0 |
3/19/24 | 0.035 | 0.036 | 0.028 | 0.029 | 674.91 | 0 |
3/18/24 | 0.037 | 0.037 | 0.035 | 0.035 | 566.54 | 0 |
3/17/24 | 0.037 | 0.037 | 0.036 | 0.037 | 446.77 | 0 |
3/16/24 | 0.044 | 0.044 | 0.037 | 0.037 | 457.41 | 0 |
3/15/24 | 0.044 | 0.045 | 0.035 | 0.044 | 1,073.08 | 0 |
3/14/24 | 0.037 | 0.045 | 0.035 | 0.044 | 981.67 | 0 |
3/13/24 | 0.036 | 0.039 | 0.035 | 0.037 | 676.57 | 0 |
3/12/24 | 0.034 | 0.036 | 0.033 | 0.036 | 314.56 | 0 |
3/11/24 | 0.033 | 0.034 | 0.032 | 0.034 | 330.59 | 0 |
3/10/24 | 0.034 | 0.034 | 0.032 | 0.033 | 166.46 | 0 |
3/9/24 | 0.034 | 0.035 | 0.033 | 0.034 | 197.2 | 0 |
3/8/24 | 0.033 | 0.036 | 0.032 | 0.034 | 241.75 | 0 |
3/7/24 | 0.033 | 0.034 | 0.032 | 0.033 | 1,324.37 | 0 |
3/6/24 | 0.034 | 0.035 | 0.032 | 0.033 | 332.44 | 0 |
3/5/24 | 0.036 | 0.037 | 0.032 | 0.034 | 429.7 | 0 |
3/4/24 | 0.031 | 0.036 | 0.031 | 0.036 | 380.07 | 0 |
3/3/24 | 0.03 | 0.032 | 0.03 | 0.031 | 406.19 | 0 |
3/2/24 | 0.03 | 0.03 | 0.029 | 0.03 | 207.28 | 0 |
3/1/24 | 0.029 | 0.031 | 0.029 | 0.03 | 77.1 | 0 |
2/29/24 | 0.029 | 0.03 | 0.029 | 0.029 | 142.82 | 0 |
2/28/24 | 0.027 | 0.029 | 0.027 | 0.029 | 151.13 | 0 |
2/27/24 | 0.027 | 0.028 | 0.026 | 0.027 | 127.75 | 0 |
2/26/24 | 0.025 | 0.027 | 0.025 | 0.027 | 167.51 | 0 |
2/25/24 | 0.026 | 0.026 | 0.025 | 0.025 | 158.05 | 0 |
2/24/24 | 0.025 | 0.026 | 0.025 | 0.026 | 153.66 | 0 |
2/23/24 | 0.025 | 0.025 | 0.025 | 0.025 | 82.56 | 0 |
2/22/24 | 0.026 | 0.026 | 0.025 | 0.025 | 161.43 | 0 |
2/21/24 | 0.025 | 0.026 | 0.025 | 0.026 | 165.72 | 0 |
2/20/24 | 0.025 | 0.026 | 0.025 | 0.025 | 190.33 | 0 |
2/19/24 | 0.026 | 0.028 | 0.025 | 0.025 | 273.54 | 0 |
2/18/24 | 0.026 | 0.029 | 0.024 | 0.026 | 388.46 | 0 |
2/17/24 | 0.024 | 0.029 | 0.023 | 0.026 | 623.9 | 0 |
2/16/24 | 0.023 | 0.024 | 0.023 | 0.024 | 225.71 | 0 |
2/15/24 | 0.024 | 0.025 | 0.023 | 0.023 | 162.23 | 0 |
2/14/24 | 0.022 | 0.024 | 0.022 | 0.024 | 194.91 | 0 |
2/13/24 | 0.021 | 0.022 | 0.021 | 0.022 | 222.76 | 0 |
2/12/24 | 0.021 | 0.022 | 0.021 | 0.021 | 212.69 | 0 |
2/11/24 | 0.021 | 0.022 | 0.021 | 0.021 | 197.76 | 0 |
2/10/24 | 0.023 | 0.023 | 0.021 | 0.021 | 211.4 | 0 |
2/9/24 | 0.025 | 0.025 | 0.021 | 0.023 | 450.34 | 0 |
2/8/24 | 0.025 | 0.026 | 0.023 | 0.025 | 321.43 | 0 |
2/7/24 | 0.025 | 0.026 | 0.025 | 0.025 | 236.78 | 0 |
2/6/24 | 0.025 | 0.025 | 0.025 | 0.025 | 285.6 | 0 |
2/5/24 | 0.025 | 0.025 | 0.025 | 0.025 | 239.51 | 0 |
2/4/24 | 0.024 | 0.025 | 0.023 | 0.025 | 250.81 | 0 |
2/3/24 | 0.027 | 0.027 | 0.021 | 0.024 | 721.7 | 0 |
2/2/24 | 0.022 | 0.027 | 0.02 | 0.027 | 2,375.52 | 0 |
2/1/24 | 0.023 | 0.023 | 0.016 | 0.022 | 2,757.73 | 0 |
1/31/24 | 0.026 | 0.028 | 0.014 | 0.023 | 3,687.17 | 0 |
1/30/24 | 0.03 | 0.03 | 0.026 | 0.026 | 116.86 | 0 |
1/29/24 | 0.028 | 0.03 | 0.028 | 0.03 | 232.59 | 0 |
1/28/24 | 0.029 | 0.029 | 0.028 | 0.028 | 160.9 | 0 |
1/27/24 | 0.029 | 0.029 | 0.028 | 0.029 | 216.31 | 0 |
1/26/24 | 0.027 | 0.03 | 0.027 | 0.029 | 175.91 | 0 |
1/25/24 | 0.029 | 0.029 | 0.027 | 0.027 | 162.22 | 0 |
1/24/24 | 0.03 | 0.03 | 0.027 | 0.029 | 162.11 | 0 |
1/23/24 | 0.033 | 0.033 | 0.029 | 0.03 | 293.28 | 0 |
1/22/24 | 0.033 | 0.039 | 0.032 | 0.033 | 296.75 | 0 |
1/21/24 | 0.033 | 0.034 | 0.033 | 0.033 | 188.68 | 0 |