Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
5/2/24 | 0.031 | 0.032 | 0.031 | 0.032 | 2,890.04 | 0 |
5/1/24 | 0.031 | 0.031 | 0.03 | 0.031 | 11,102 | 0 |
4/30/24 | 0.03 | 0.031 | 0.03 | 0.031 | 5,779.57 | 0 |
4/29/24 | 0.031 | 0.031 | 0.03 | 0.03 | 4,251.85 | 0 |
4/28/24 | 0.031 | 0.031 | 0.031 | 0.031 | 2,093.92 | 0 |
4/27/24 | 0.031 | 0.031 | 0.031 | 0.031 | 691.08 | 0 |
4/26/24 | 0.031 | 0.031 | 0.031 | 0.031 | 1,405.66 | 0 |
4/25/24 | 0.032 | 0.032 | 0.031 | 0.031 | 9,713.13 | 0 |
4/24/24 | 0.032 | 0.032 | 0.032 | 0.032 | 894.93 | 0 |
4/23/24 | 0.032 | 0.032 | 0.032 | 0.032 | 786.94 | 0 |
4/22/24 | 0.032 | 0.032 | 0.032 | 0.032 | 1,460.25 | 0 |
4/21/24 | 0.034 | 0.034 | 0.032 | 0.032 | 13,642.3 | 0 |
4/20/24 | 0.034 | 0.034 | 0.034 | 0.034 | 625.2 | 0 |
4/19/24 | 0.034 | 0.034 | 0.034 | 0.034 | 3,220.5 | 0 |
4/18/24 | 0.034 | 0.034 | 0.034 | 0.034 | 2,528.63 | 0 |
4/17/24 | 0.034 | 0.034 | 0.034 | 0.034 | 1,989.68 | 0 |
4/16/24 | 0.035 | 0.035 | 0.034 | 0.034 | 6,280.26 | 0 |
4/15/24 | 0.035 | 0.035 | 0.035 | 0.035 | 3,458.35 | 0 |
4/14/24 | 0.035 | 0.035 | 0.035 | 0.035 | 5,350.21 | 0 |
4/13/24 | 0.036 | 0.036 | 0.035 | 0.035 | 8,441.66 | 0 |
4/12/24 | 0.037 | 0.037 | 0.036 | 0.036 | 8,674.2 | 0 |
4/11/24 | 0.037 | 0.037 | 0.037 | 0.037 | 1,577.59 | 0 |
4/10/24 | 0.042 | 0.042 | 0.037 | 0.037 | 35,080.16 | 0 |
4/9/24 | 0.041 | 0.042 | 0.041 | 0.042 | 855.71 | 0 |
4/8/24 | 0.041 | 0.042 | 0.041 | 0.041 | 3,097.04 | 0 |
4/7/24 | 0.042 | 0.042 | 0.041 | 0.041 | 1,646.45 | 0 |
4/6/24 | 0.042 | 0.042 | 0.041 | 0.042 | 474.82 | 0 |
4/5/24 | 0.042 | 0.042 | 0.042 | 0.042 | 5,315.89 | 0 |
4/4/24 | 0.042 | 0.043 | 0.042 | 0.042 | 8,351.11 | 0 |
4/3/24 | 0.044 | 0.044 | 0.042 | 0.042 | 15,592.76 | 0 |
4/2/24 | 0.044 | 0.044 | 0.044 | 0.044 | 1,995.88 | 0 |
4/1/24 | 0.045 | 0.045 | 0.044 | 0.044 | 4,236.15 | 0 |
3/31/24 | 0.046 | 0.046 | 0.045 | 0.045 | 5,650.13 | 0 |
3/30/24 | 0.047 | 0.047 | 0.046 | 0.046 | 14,082.48 | 0 |
3/29/24 | 0.047 | 0.047 | 0.047 | 0.047 | 3,076.83 | 0 |
3/28/24 | 0.047 | 0.047 | 0.047 | 0.047 | 5,966.91 | 0 |
3/27/24 | 0.047 | 0.047 | 0.047 | 0.047 | 4,596.77 | 0 |
3/26/24 | 0.05 | 0.05 | 0.047 | 0.047 | 35,099.05 | 0 |
3/25/24 | 0.048 | 0.05 | 0.048 | 0.05 | 13,692.46 | 0 |
3/24/24 | 0.048 | 0.048 | 0.048 | 0.048 | 1,152.84 | 0 |
3/23/24 | 0.049 | 0.049 | 0.048 | 0.048 | 3,155.2 | 0 |
3/22/24 | 0.049 | 0.049 | 0.048 | 0.049 | 6,592.39 | 0 |
3/21/24 | 0.054 | 0.054 | 0.049 | 0.049 | 35,011.43 | 0 |
3/20/24 | 0.053 | 0.054 | 0.053 | 0.054 | 9,349.68 | 0 |
3/19/24 | 0.056 | 0.056 | 0.053 | 0.053 | 29,247.31 | 0 |
3/18/24 | 0.058 | 0.058 | 0.056 | 0.056 | 34,471.75 | 0 |
3/17/24 | 0.058 | 0.059 | 0.058 | 0.059 | 11,904.42 | 0 |
3/16/24 | 0.061 | 0.061 | 0.058 | 0.058 | 14,181.69 | 0 |
3/15/24 | 0.063 | 0.063 | 0.06 | 0.061 | 21,757.59 | 0 |
3/14/24 | 0.065 | 0.065 | 0.063 | 0.063 | 12,832.82 | 0 |
3/13/24 | 0.064 | 0.065 | 0.064 | 0.065 | 7,909.42 | 0 |
3/12/24 | 0.063 | 0.064 | 0.063 | 0.064 | 6,228.3 | 0 |
3/11/24 | 0.065 | 0.066 | 0.063 | 0.063 | 16,476.99 | 0 |
3/10/24 | 0.064 | 0.065 | 0.064 | 0.065 | 5,977.06 | 0 |
3/9/24 | 0.066 | 0.066 | 0.064 | 0.064 | 16,239.77 | 0 |
3/8/24 | 0.065 | 0.066 | 0.065 | 0.066 | 18,320.37 | 0 |
3/7/24 | 0.063 | 0.065 | 0.063 | 0.065 | 14,115.12 | 0 |
3/6/24 | 0.062 | 0.063 | 0.062 | 0.063 | 5,017.61 | 0 |
3/5/24 | 0.061 | 0.062 | 0.06 | 0.062 | 9,559.71 | 0 |
3/4/24 | 0.061 | 0.061 | 0.061 | 0.061 | 2,772.71 | 0 |
3/3/24 | 0.061 | 0.061 | 0.06 | 0.061 | 2,753.12 | 0 |
3/2/24 | 0.061 | 0.061 | 0.061 | 0.061 | 3,012.77 | 0 |
3/1/24 | 0.061 | 0.061 | 0.061 | 0.061 | 3,425.56 | 0 |
2/29/24 | 0.062 | 0.062 | 0.061 | 0.061 | 6,318.02 | 0 |
2/28/24 | 0.065 | 0.065 | 0.062 | 0.062 | 30,372.75 | 0 |
2/27/24 | 0.066 | 0.066 | 0.064 | 0.065 | 4,345.29 | 0 |
2/26/24 | 0.066 | 0.068 | 0.066 | 0.066 | 26,385.22 | 0 |
2/25/24 | 0.064 | 0.066 | 0.063 | 0.066 | 15,646.25 | 0 |
2/24/24 | 0.063 | 0.064 | 0.063 | 0.064 | 12,768.51 | 0 |
2/23/24 | 0.063 | 0.065 | 0.063 | 0.063 | 5,530.9 | 0 |
2/22/24 | 0.063 | 0.063 | 0.063 | 0.063 | 2,056.37 | 0 |
2/21/24 | 0.066 | 0.066 | 0.062 | 0.063 | 31,187.19 | 0 |
2/20/24 | 0.065 | 0.066 | 0.062 | 0.066 | 38,265.85 | 0 |
2/19/24 | 0.054 | 0.065 | 0.054 | 0.065 | 109,630.63 | 0 |
2/18/24 | 0.042 | 0.054 | 0.041 | 0.054 | 190,927.4 | 0 |
2/17/24 | 0.094 | 0.094 | 0.041 | 0.042 | 433,726.82 | 0 |
2/16/24 | 0.094 | 0.094 | 0.093 | 0.094 | 2,976.84 | 0 |
2/15/24 | 0.098 | 0.099 | 0.094 | 0.094 | 48,076.12 | 0 |
2/14/24 | 0.1 | 0.1 | 0.097 | 0.098 | 34,345.46 | 0 |
2/13/24 | 0.109 | 0.109 | 0.1 | 0.1 | 46,389.53 | 0 |
2/12/24 | 0.108 | 0.109 | 0.108 | 0.109 | 3,032.72 | 0 |
2/11/24 | 0.119 | 0.119 | 0.108 | 0.108 | 57,985.91 | 0 |
2/10/24 | 0.118 | 0.119 | 0.118 | 0.119 | 1,815.32 | 0 |
2/9/24 | 0.119 | 0.119 | 0.118 | 0.118 | 18,795.73 | 0 |
2/8/24 | 0.118 | 0.119 | 0.118 | 0.119 | 1,523.11 | 0 |
2/7/24 | 0.122 | 0.123 | 0.118 | 0.118 | 28,567.51 | 0 |
2/6/24 | 0.123 | 0.123 | 0.122 | 0.122 | 2,890.23 | 0 |
2/5/24 | 0.123 | 0.123 | 0.123 | 0.123 | 1,131.44 | 0 |
2/4/24 | 0.124 | 0.124 | 0.123 | 0.123 | 5,365.47 | 0 |
2/3/24 | 0.126 | 0.126 | 0.124 | 0.124 | 4,527.9 | 0 |