Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
5/1/24 | 0.034 | 0.034 | 0.033 | 0.033 | 0 | 2,213,951.66 |
4/30/24 | 0.034 | 0.034 | 0.034 | 0.034 | 0 | 2,239,759.67 |
4/29/24 | 0.035 | 0.035 | 0.034 | 0.034 | 0 | 2,271,547.74 |
4/28/24 | 0.035 | 0.035 | 0.035 | 0.035 | 0 | 2,295,740.16 |
4/27/24 | 0.035 | 0.035 | 0.035 | 0.035 | 0 | 2,287,164 |
4/26/24 | 0.035 | 0.035 | 0.035 | 0.035 | 0 | 2,284,954.81 |
4/25/24 | 0.035 | 0.035 | 0.035 | 0.035 | 0 | 2,289,634.48 |
4/24/24 | 0.035 | 0.035 | 0.035 | 0.035 | 0 | 2,287,671.31 |
4/23/24 | 0.036 | 0.036 | 0.035 | 0.035 | 0 | 2,316,990.2 |
4/22/24 | 0.036 | 0.036 | 0.036 | 0.036 | 0 | 2,337,792.76 |
4/21/24 | 0.036 | 0.036 | 0.036 | 0.036 | 0 | 2,348,569.31 |
4/20/24 | 0.037 | 0.037 | 0.036 | 0.036 | 0 | 2,341,221.57 |
4/19/24 | 0.036 | 0.037 | 0.036 | 0.037 | 0 | 2,367,549.86 |
4/18/24 | 0.036 | 0.036 | 0.036 | 0.036 | 0 | 2,333,405.96 |
4/17/24 | 0.036 | 0.036 | 0.036 | 0.036 | 0 | 2,346,338.45 |
4/16/24 | 0.04 | 0.04 | 0.036 | 0.036 | 0 | 2,356,648.46 |
4/15/24 | 0.04 | 0.04 | 0.04 | 0.04 | 0 | 2,578,092.95 |
4/14/24 | 0.041 | 0.041 | 0.04 | 0.04 | 0 | 2,559,672.97 |
4/13/24 | 0.04 | 0.041 | 0.039 | 0.041 | 0 | 2,630,092.94 |
4/12/24 | 0.04 | 0.041 | 0.04 | 0.04 | 0 | 2,588,307.85 |
4/11/24 | 0.04 | 0.04 | 0.04 | 0.04 | 0 | 2,568,698.64 |
4/10/24 | 0.04 | 0.04 | 0.04 | 0.04 | 0 | 2,585,904.81 |
4/9/24 | 0.041 | 0.041 | 0.04 | 0.04 | 0 | 2,584,051.64 |
4/8/24 | 0.041 | 0.041 | 0.041 | 0.041 | 0 | 2,591,503.49 |
4/7/24 | 0.041 | 0.041 | 0.041 | 0.041 | 0 | 2,592,975.35 |
4/6/24 | 0.041 | 0.041 | 0.041 | 0.041 | 0 | 2,596,954.61 |
4/5/24 | 0.041 | 0.041 | 0.041 | 0.041 | 0 | 2,603,818.48 |
4/4/24 | 0.043 | 0.043 | 0.041 | 0.041 | 0 | 2,589,531.61 |
4/3/24 | 0.043 | 0.043 | 0.043 | 0.043 | 0 | 2,718,294.18 |
4/2/24 | 0.044 | 0.044 | 0.043 | 0.043 | 0 | 2,751,070.52 |
4/1/24 | 0.045 | 0.045 | 0.044 | 0.044 | 0 | 2,762,557.72 |
3/31/24 | 0.045 | 0.045 | 0.045 | 0.045 | 0 | 2,859,725.21 |
3/30/24 | 0.045 | 0.045 | 0.045 | 0.045 | 0 | 2,862,522.65 |
3/29/24 | 0.045 | 0.046 | 0.045 | 0.045 | 0 | 2,835,405.22 |
3/28/24 | 0.044 | 0.045 | 0.044 | 0.045 | 0 | 2,857,332.57 |
3/27/24 | 0.044 | 0.044 | 0.044 | 0.044 | 0 | 2,752,345.76 |
3/26/24 | 0.044 | 0.045 | 0.044 | 0.044 | 0 | 2,759,958.01 |
3/25/24 | 0.044 | 0.044 | 0.044 | 0.044 | 0 | 2,740,310.36 |
3/24/24 | 0.042 | 0.044 | 0.042 | 0.044 | 0 | 2,745,522.73 |
3/23/24 | 0.042 | 0.043 | 0.042 | 0.042 | 0 | 2,657,436.52 |
3/22/24 | 0.042 | 0.042 | 0.042 | 0.042 | 0 | 2,635,484.43 |
3/21/24 | 0.042 | 0.042 | 0.042 | 0.042 | 0 | 2,617,577.64 |
3/20/24 | 0.042 | 0.042 | 0.041 | 0.042 | 0 | 2,607,852.77 |
3/19/24 | 0.043 | 0.043 | 0.042 | 0.042 | 0 | 2,608,805.63 |
3/18/24 | 0.043 | 0.043 | 0.043 | 0.043 | 0 | 2,655,459.76 |
3/17/24 | 0.045 | 0.045 | 0.043 | 0.043 | 0 | 2,666,364.81 |
3/16/24 | 0.046 | 0.046 | 0.045 | 0.045 | 0 | 2,759,415.07 |
3/15/24 | 0.047 | 0.047 | 0.046 | 0.046 | 0 | 2,818,905.93 |
3/14/24 | 0.048 | 0.048 | 0.047 | 0.047 | 0 | 2,877,369.75 |
3/13/24 | 0.049 | 0.049 | 0.048 | 0.048 | 0 | 2,923,043.01 |
3/12/24 | 0.049 | 0.049 | 0.049 | 0.049 | 0 | 2,976,992.34 |
3/11/24 | 0.049 | 0.049 | 0.048 | 0.049 | 0 | 2,985,725.52 |
3/10/24 | 0.048 | 0.049 | 0.048 | 0.049 | 0 | 2,991,225.54 |
3/9/24 | 0.048 | 0.048 | 0.048 | 0.048 | 0 | 2,950,686.01 |
3/8/24 | 0.049 | 0.049 | 0.048 | 0.048 | 0 | 2,944,519.99 |
3/7/24 | 0.05 | 0.05 | 0.049 | 0.049 | 0 | 3,008,932.41 |
3/6/24 | 0.048 | 0.05 | 0.048 | 0.05 | 0 | 3,021,598.91 |
3/5/24 | 0.043 | 0.053 | 0.043 | 0.048 | 0 | 2,909,134.99 |
3/4/24 | 0.043 | 0.043 | 0.043 | 0.043 | 0 | 2,619,585.79 |
3/3/24 | 0.043 | 0.043 | 0.043 | 0.043 | 0 | 2,592,897.41 |
3/2/24 | 0.044 | 0.044 | 0.043 | 0.043 | 0 | 2,585,927.87 |
3/1/24 | 0.043 | 0.044 | 0.043 | 0.044 | 0 | 2,628,473.37 |
2/29/24 | 0.045 | 0.045 | 0.043 | 0.043 | 0 | 2,618,426.2 |
2/28/24 | 0.046 | 0.046 | 0.045 | 0.045 | 0 | 2,682,317.02 |
2/27/24 | 0.047 | 0.047 | 0.046 | 0.046 | 0 | 2,765,983.43 |
2/26/24 | 0.048 | 0.048 | 0.047 | 0.047 | 0 | 2,828,151.42 |
2/25/24 | 0.048 | 0.048 | 0.048 | 0.048 | 0 | 2,849,437.76 |
2/24/24 | 0.048 | 0.048 | 0.048 | 0.048 | 0 | 2,871,621.43 |
2/23/24 | 0.049 | 0.049 | 0.048 | 0.048 | 0 | 2,875,865.48 |
2/22/24 | 0.049 | 0.049 | 0.049 | 0.049 | 0 | 2,913,377.52 |
2/21/24 | 0.048 | 0.049 | 0.048 | 0.049 | 0 | 2,896,697.92 |
2/20/24 | 0.049 | 0.049 | 0.048 | 0.048 | 0 | 2,873,791.97 |
2/19/24 | 0.049 | 0.049 | 0.049 | 0.049 | 0 | 2,904,123.99 |
2/18/24 | 0.05 | 0.05 | 0.049 | 0.049 | 0 | 2,931,920.44 |
2/17/24 | 0.05 | 0.05 | 0.05 | 0.05 | 0 | 2,934,871.28 |
2/16/24 | 0.048 | 0.05 | 0.048 | 0.05 | 0 | 2,964,381.31 |
2/15/24 | 0.049 | 0.049 | 0.048 | 0.048 | 0 | 2,850,908.91 |
2/14/24 | 0.049 | 0.049 | 0.049 | 0.049 | 0 | 2,859,007.1 |
2/13/24 | 0.049 | 0.049 | 0.049 | 0.049 | 0 | 2,886,526.37 |
2/12/24 | 0.05 | 0.05 | 0.049 | 0.049 | 0 | 2,900,566.16 |
2/11/24 | 0.05 | 0.05 | 0.049 | 0.05 | 0 | 2,907,748.21 |
2/10/24 | 0.05 | 0.05 | 0.05 | 0.05 | 0 | 2,919,677.1 |
2/9/24 | 0.051 | 0.051 | 0.05 | 0.05 | 0 | 2,925,392 |
2/8/24 | 0.051 | 0.052 | 0.051 | 0.051 | 0 | 2,972,719.74 |
2/7/24 | 0.051 | 0.052 | 0.051 | 0.051 | 0 | 3,005,479.47 |
2/6/24 | 0.054 | 0.054 | 0.051 | 0.051 | 0 | 2,997,382.02 |
2/5/24 | 0.054 | 0.054 | 0.054 | 0.054 | 0 | 3,138,828.01 |
2/4/24 | 0.055 | 0.055 | 0.054 | 0.054 | 0 | 3,154,883.56 |
2/3/24 | 0.055 | 0.055 | 0.055 | 0.055 | 0 | 3,192,176.66 |
2/2/24 | 0.055 | 0.055 | 0.055 | 0.055 | 0 | 3,187,467.56 |