Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
4/28/24 | 0.035 | 0.035 | 0.033 | 0.033 | 61,335.56 | 165,575.68 |
4/27/24 | 0.038 | 0.041 | 0.034 | 0.035 | 60,891.5 | 173,055.01 |
4/26/24 | 0.036 | 0.04 | 0.035 | 0.038 | 65,559.7 | 187,427.42 |
4/25/24 | 0.032 | 0.036 | 0.03 | 0.036 | 66,252.62 | 177,261.18 |
4/24/24 | 0.033 | 0.038 | 0.031 | 0.032 | 61,846.64 | 159,800.08 |
4/23/24 | 0.051 | 0.051 | 0.03 | 0.033 | 86,639.03 | 166,032.06 |
4/22/24 | 0.049 | 0.055 | 0.048 | 0.051 | 63,149.37 | 252,065.73 |
4/21/24 | 0.046 | 0.049 | 0.046 | 0.049 | 62,555.51 | 241,672.04 |
4/20/24 | 0.044 | 0.056 | 0.043 | 0.046 | 77,376.85 | 227,595.83 |
4/19/24 | 0.048 | 0.048 | 0.043 | 0.044 | 56,817.6 | 218,346.6 |
4/18/24 | 0.051 | 0.051 | 0.047 | 0.048 | 56,901.28 | 239,335.07 |
4/17/24 | 0.049 | 0.056 | 0.046 | 0.051 | 67,997.81 | 251,685.4 |
4/16/24 | 0.047 | 0.052 | 0.041 | 0.049 | 69,461.67 | 241,606.14 |
4/15/24 | 0.044 | 0.048 | 0.044 | 0.047 | 59,255.43 | 235,549.11 |
4/14/24 | 0.042 | 0.049 | 0.041 | 0.044 | 68,538.12 | 221,018.21 |
4/13/24 | 0.045 | 0.051 | 0.042 | 0.042 | 53,642.89 | 208,448.41 |
4/12/24 | 0.055 | 0.057 | 0.044 | 0.045 | 62,233.43 | 226,053.56 |
4/11/24 | 0.054 | 0.055 | 0.052 | 0.055 | 59,791.37 | 273,410.43 |
4/10/24 | 0.055 | 0.058 | 0.052 | 0.054 | 67,334.52 | 269,752.87 |
4/9/24 | 0.061 | 0.061 | 0.053 | 0.055 | 61,401.02 | 273,532.01 |
4/8/24 | 0.059 | 0.062 | 0.059 | 0.061 | 60,604.82 | 304,983.86 |
4/7/24 | 0.057 | 0.065 | 0.057 | 0.059 | 65,729.72 | 293,263.77 |
4/6/24 | 0.055 | 0.058 | 0.055 | 0.057 | 59,819.41 | 284,854.43 |
4/5/24 | 0.056 | 0.056 | 0.055 | 0.055 | 57,580.89 | 275,895.88 |
4/4/24 | 0.058 | 0.058 | 0.056 | 0.056 | 58,484.35 | 277,484.52 |
4/3/24 | 0.061 | 0.062 | 0.058 | 0.058 | 57,742.24 | 288,345.57 |
4/2/24 | 0.063 | 0.064 | 0.059 | 0.061 | 60,510.85 | 305,063.97 |
4/1/24 | 0.061 | 0.068 | 0.059 | 0.063 | 79,507.67 | 314,403.91 |
3/31/24 | 0.067 | 0.068 | 0.059 | 0.061 | 66,310.42 | 303,405.99 |
3/30/24 | 0.062 | 0.072 | 0.062 | 0.067 | 74,668.32 | 333,191.76 |
3/29/24 | 0.062 | 0.069 | 0.058 | 0.062 | 76,091.43 | 308,054.23 |
3/28/24 | 0.057 | 0.063 | 0.055 | 0.062 | 68,531.48 | 308,667.36 |
3/27/24 | 0.057 | 0.061 | 0.055 | 0.057 | 63,994.6 | 284,841.63 |
3/26/24 | 0.066 | 0.067 | 0.055 | 0.057 | 59,451.32 | 284,637.29 |
3/25/24 | 0.067 | 0.068 | 0.064 | 0.066 | 59,032.25 | 327,182.1 |
3/24/24 | 0.063 | 0.068 | 0.063 | 0.067 | 65,338.22 | 334,576.22 |
3/23/24 | 0.068 | 0.068 | 0.062 | 0.063 | 62,764.39 | 315,991.01 |
3/22/24 | 0.069 | 0.072 | 0.066 | 0.067 | 129,085.77 | 335,897.8 |
3/21/24 | 0.072 | 0.077 | 0.066 | 0.069 | 112,723.36 | 341,277.76 |
3/20/24 | 0.067 | 0.088 | 0.063 | 0.072 | 170,154.57 | 358,736.14 |
3/19/24 | 0.075 | 0.075 | 0.065 | 0.067 | 118,400.69 | 335,662.76 |
3/18/24 | 0.079 | 0.079 | 0.075 | 0.075 | 134,601.17 | 373,993.95 |
3/17/24 | 0.084 | 0.084 | 0.079 | 0.079 | 137,829.7 | 392,899.7 |
3/16/24 | 0.085 | 0.086 | 0.083 | 0.084 | 143,762.43 | 416,845.41 |
3/15/24 | 0.08 | 0.105 | 0.079 | 0.085 | 168,106.02 | 422,477.22 |
3/14/24 | 0.08 | 0.082 | 0.08 | 0.08 | 139,663.61 | 400,339.85 |
3/13/24 | 0.082 | 0.085 | 0.08 | 0.08 | 136,870.25 | 400,178.11 |
3/12/24 | 0.081 | 0.085 | 0.08 | 0.082 | 140,247.16 | 410,097.46 |
3/11/24 | 0.083 | 0.086 | 0.081 | 0.081 | 136,263.9 | 405,167.85 |
3/10/24 | 0.078 | 0.087 | 0.077 | 0.083 | 145,478.26 | 414,971.82 |
3/9/24 | 0.081 | 0.081 | 0.076 | 0.078 | 136,629.41 | 386,650.15 |
3/8/24 | 0.08 | 0.082 | 0.078 | 0.081 | 140,972.26 | 404,285.18 |
3/7/24 | 0.078 | 0.082 | 0.076 | 0.079 | 140,944.21 | 394,300.53 |
3/6/24 | 0.076 | 0.078 | 0.073 | 0.078 | 138,701.34 | 389,054.65 |
3/5/24 | 0.074 | 0.088 | 0.071 | 0.076 | 139,100.5 | 376,225.7 |
3/4/24 | 0.074 | 0.077 | 0.071 | 0.074 | 134,775.99 | 366,358.27 |
3/3/24 | 0.07 | 0.074 | 0.068 | 0.074 | 138,372.39 | 367,492.97 |
3/2/24 | 0.075 | 0.076 | 0.069 | 0.07 | 132,415.41 | 350,693.83 |
3/1/24 | 0.076 | 0.077 | 0.072 | 0.075 | 161,880.54 | 372,283.63 |
2/29/24 | 0.077 | 0.077 | 0.076 | 0.076 | 166,547.8 | 380,471.11 |
2/28/24 | 0.079 | 0.079 | 0.073 | 0.077 | 168,180.46 | 382,094.79 |
2/27/24 | 0.07 | 0.08 | 0.07 | 0.079 | 175,845.57 | 392,893.75 |
2/26/24 | 0.069 | 0.071 | 0.069 | 0.07 | 92,591.79 | 349,357.08 |
2/25/24 | 0.07 | 0.071 | 0.069 | 0.069 | 146,900.66 | 343,811.06 |
2/24/24 | 0.072 | 0.072 | 0.067 | 0.07 | 170,408.05 | 348,918.84 |
2/23/24 | 0.075 | 0.075 | 0.072 | 0.072 | 170,503.83 | 358,555.08 |
2/22/24 | 0.078 | 0.078 | 0.073 | 0.075 | 174,353.03 | 375,113.33 |
2/21/24 | 0.07 | 0.088 | 0.07 | 0.078 | 183,511.98 | 390,062.86 |
2/20/24 | 0.074 | 0.074 | 0.068 | 0.07 | 168,269.56 | 348,996.58 |
2/19/24 | 0.072 | 0.076 | 0.071 | 0.074 | 177,179.87 | 369,774.25 |
2/18/24 | 0.068 | 0.073 | 0.067 | 0.072 | 175,446.22 | 356,488.04 |
2/17/24 | 0.071 | 0.071 | 0.068 | 0.068 | 167,225.29 | 339,454.17 |
2/16/24 | 0.074 | 0.074 | 0.069 | 0.071 | 171,693.43 | 352,673.36 |
2/15/24 | 0.073 | 0.08 | 0.07 | 0.074 | 174,557.13 | 366,545.59 |
2/14/24 | 0.071 | 0.073 | 0.07 | 0.072 | 175,627.15 | 360,469.97 |
2/13/24 | 0.069 | 0.071 | 0.069 | 0.071 | 171,826.59 | 350,976.83 |
2/12/24 | 0.069 | 0.07 | 0.067 | 0.069 | 170,653.57 | 344,050.32 |
2/11/24 | 0.07 | 0.071 | 0.068 | 0.069 | 168,709.56 | 343,063.48 |
2/10/24 | 0.072 | 0.072 | 0.069 | 0.07 | 170,402.64 | 348,248.56 |
2/9/24 | 0.069 | 0.072 | 0.067 | 0.072 | 176,621.92 | 358,935.1 |
2/8/24 | 0.069 | 0.071 | 0.067 | 0.069 | 170,094.62 | 343,961.9 |
2/7/24 | 0.066 | 0.07 | 0.063 | 0.069 | 175,257.17 | 343,605.09 |
2/6/24 | 0.066 | 0.068 | 0.065 | 0.066 | 166,024.7 | 327,495.74 |
2/5/24 | 0.067 | 0.068 | 0.066 | 0.066 | 163,502.41 | 326,685.91 |
2/4/24 | 0.065 | 0.069 | 0.065 | 0.067 | 169,384.12 | 335,694.49 |
2/3/24 | 0.067 | 0.07 | 0.065 | 0.065 | 165,065.42 | 325,547.69 |
2/2/24 | 0.063 | 0.07 | 0.061 | 0.067 | 171,569.56 | 331,195.58 |
2/1/24 | 0.069 | 0.069 | 0.063 | 0.063 | 162,185.82 | 315,296.37 |
1/31/24 | 0.076 | 0.077 | 0.068 | 0.069 | 162,022.91 | 342,958.1 |
1/30/24 | 0.074 | 0.076 | 0.074 | 0.076 | 176,097.56 | 376,199.37 |