Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
4/19/24 | 0.04 | 0.048 | 0.039 | 0.042 | 86,844.12 | 0 |
4/18/24 | 0.04 | 0.042 | 0.039 | 0.04 | 80,166.7 | 0 |
4/17/24 | 0.039 | 0.04 | 0.039 | 0.04 | 74,495.64 | 0 |
4/16/24 | 0.04 | 0.04 | 0.037 | 0.039 | 78,961.05 | 0 |
4/15/24 | 0.043 | 0.045 | 0.04 | 0.04 | 71,546.33 | 0 |
4/14/24 | 0.041 | 0.05 | 0.04 | 0.043 | 88,281.3 | 0 |
4/13/24 | 0.046 | 0.046 | 0.041 | 0.041 | 76,935.57 | 0 |
4/12/24 | 0.052 | 0.052 | 0.044 | 0.046 | 94,467.69 | 0 |
4/11/24 | 0.052 | 0.053 | 0.051 | 0.052 | 77,332.39 | 0 |
4/10/24 | 0.054 | 0.055 | 0.052 | 0.052 | 75,618.7 | 0 |
4/9/24 | 0.055 | 0.057 | 0.054 | 0.054 | 72,199.43 | 0 |
4/8/24 | 0.051 | 0.061 | 0.05 | 0.055 | 117,585.54 | 0 |
4/7/24 | 0.051 | 0.051 | 0.05 | 0.051 | 72,126.78 | 0 |
4/6/24 | 0.053 | 0.053 | 0.051 | 0.051 | 76,298.81 | 0 |
4/5/24 | 0.05 | 0.053 | 0.05 | 0.053 | 86,080.7 | 0 |
4/4/24 | 0.05 | 0.051 | 0.049 | 0.05 | 86,620.34 | 0 |
4/3/24 | 0.052 | 0.052 | 0.05 | 0.05 | 74,914.44 | 0 |
4/2/24 | 0.055 | 0.055 | 0.05 | 0.052 | 79,555.6 | 0 |
4/1/24 | 0.057 | 0.059 | 0.052 | 0.055 | 79,586.27 | 0 |
3/31/24 | 0.055 | 0.06 | 0.054 | 0.057 | 88,296.2 | 0 |
3/30/24 | 0.056 | 0.058 | 0.054 | 0.055 | 85,289.65 | 0 |
3/29/24 | 0.058 | 0.063 | 0.055 | 0.056 | 97,754.51 | 0 |
3/28/24 | 0.055 | 0.064 | 0.052 | 0.058 | 93,188.12 | 0 |
3/27/24 | 0.056 | 0.057 | 0.052 | 0.055 | 76,537.8 | 0 |
3/26/24 | 0.055 | 0.059 | 0.053 | 0.056 | 79,361.51 | 0 |
3/25/24 | 0.053 | 0.056 | 0.05 | 0.055 | 83,956.81 | 0 |
3/24/24 | 0.05 | 0.054 | 0.05 | 0.053 | 78,274.17 | 0 |
3/23/24 | 0.047 | 0.05 | 0.044 | 0.05 | 79,400.87 | 0 |
3/22/24 | 0.051 | 0.052 | 0.045 | 0.047 | 77,491.85 | 0 |
3/21/24 | 0.06 | 0.06 | 0.049 | 0.051 | 87,489.8 | 0 |
3/20/24 | 0.053 | 0.061 | 0.048 | 0.06 | 111,294.62 | 0 |
3/19/24 | 0.056 | 0.057 | 0.05 | 0.053 | 90,860.64 | 0 |
3/18/24 | 0.064 | 0.064 | 0.054 | 0.056 | 96,071.48 | 0 |
3/17/24 | 0.061 | 0.064 | 0.061 | 0.064 | 93,618.46 | 0 |
3/16/24 | 0.062 | 0.069 | 0.061 | 0.061 | 84,630.02 | 0 |
3/15/24 | 0.067 | 0.068 | 0.061 | 0.062 | 103,686.17 | 0 |
3/14/24 | 0.066 | 0.072 | 0.063 | 0.067 | 145,101.55 | 0 |
3/13/24 | 0.057 | 0.074 | 0.055 | 0.066 | 213,879.79 | 0 |
3/12/24 | 0.061 | 0.061 | 0.054 | 0.057 | 99,189.84 | 0 |
3/11/24 | 0.059 | 0.061 | 0.056 | 0.061 | 104,515.61 | 0 |
3/10/24 | 0.061 | 0.061 | 0.057 | 0.059 | 98,283.7 | 0 |
3/9/24 | 0.063 | 0.063 | 0.057 | 0.061 | 105,297.99 | 0 |
3/8/24 | 0.061 | 0.065 | 0.056 | 0.063 | 122,143.82 | 0 |
3/7/24 | 0.06 | 0.063 | 0.055 | 0.061 | 109,261.59 | 0 |
3/6/24 | 0.057 | 0.06 | 0.055 | 0.06 | 95,311.76 | 0 |
3/5/24 | 0.06 | 0.062 | 0.055 | 0.057 | 123,590.2 | 0 |
3/4/24 | 0.073 | 0.073 | 0.059 | 0.06 | 137,601.28 | 0 |
3/3/24 | 0.056 | 0.078 | 0.055 | 0.073 | 252,002.95 | 0 |
3/2/24 | 0.055 | 0.057 | 0.053 | 0.056 | 130,861.9 | 0 |
3/1/24 | 0.052 | 0.057 | 0.051 | 0.055 | 117,721.31 | 0 |
2/29/24 | 0.058 | 0.059 | 0.051 | 0.052 | 130,950.13 | 0 |
2/28/24 | 0.048 | 0.063 | 0.048 | 0.058 | 162,924.67 | 0 |
2/27/24 | 0.047 | 0.048 | 0.046 | 0.048 | 91,565.62 | 0 |
2/26/24 | 0.047 | 0.048 | 0.046 | 0.047 | 87,435.46 | 0 |
2/25/24 | 0.046 | 0.05 | 0.046 | 0.047 | 93,700.2 | 0 |
2/24/24 | 0.045 | 0.046 | 0.045 | 0.046 | 79,444.79 | 0 |
2/23/24 | 0.045 | 0.05 | 0.043 | 0.045 | 93,588.29 | 0 |
2/22/24 | 0.045 | 0.046 | 0.043 | 0.045 | 92,368.78 | 0 |
2/21/24 | 0.046 | 0.054 | 0.045 | 0.045 | 114,542.43 | 0 |
2/20/24 | 0.046 | 0.052 | 0.045 | 0.046 | 93,085.85 | 0 |
2/19/24 | 0.044 | 0.048 | 0.044 | 0.046 | 90,042.21 | 0 |
2/18/24 | 0.043 | 0.045 | 0.043 | 0.044 | 89,677.85 | 0 |
2/17/24 | 0.043 | 0.044 | 0.042 | 0.043 | 91,256.89 | 0 |
2/16/24 | 0.046 | 0.046 | 0.042 | 0.043 | 85,925.89 | 0 |
2/15/24 | 0.043 | 0.048 | 0.043 | 0.046 | 88,521.71 | 0 |
2/14/24 | 0.043 | 0.044 | 0.042 | 0.043 | 98,348 | 0 |
2/13/24 | 0.041 | 0.046 | 0.041 | 0.043 | 103,934.96 | 0 |
2/12/24 | 0.042 | 0.043 | 0.04 | 0.041 | 88,908.58 | 0 |
2/11/24 | 0.04 | 0.042 | 0.04 | 0.042 | 90,916.9 | 0 |
2/10/24 | 0.04 | 0.04 | 0.038 | 0.04 | 90,013.18 | 0 |
2/9/24 | 0.04 | 0.041 | 0.039 | 0.04 | 93,146.12 | 0 |
2/8/24 | 0.038 | 0.041 | 0.037 | 0.04 | 102,024.51 | 0 |
2/7/24 | 0.039 | 0.039 | 0.038 | 0.038 | 90,935.62 | 0 |
2/6/24 | 0.038 | 0.039 | 0.036 | 0.039 | 98,021.04 | 0 |
2/5/24 | 0.037 | 0.039 | 0.037 | 0.038 | 97,994.87 | 0 |
2/4/24 | 0.036 | 0.037 | 0.036 | 0.037 | 92,585.42 | 0 |
2/3/24 | 0.037 | 0.038 | 0.035 | 0.036 | 86,370.34 | 0 |
2/2/24 | 0.038 | 0.041 | 0.035 | 0.037 | 101,251.41 | 0 |
2/1/24 | 0.036 | 0.039 | 0.036 | 0.038 | 92,945.91 | 0 |
1/31/24 | 0.038 | 0.04 | 0.036 | 0.036 | 96,053.38 | 0 |
1/30/24 | 0.039 | 0.039 | 0.037 | 0.038 | 94,321.67 | 0 |
1/29/24 | 0.038 | 0.041 | 0.034 | 0.039 | 100,327.9 | 0 |
1/28/24 | 0.037 | 0.039 | 0.037 | 0.038 | 87,499.44 | 0 |
1/27/24 | 0.037 | 0.037 | 0.037 | 0.037 | 91,993.88 | 0 |
1/26/24 | 0.034 | 0.037 | 0.034 | 0.037 | 99,114.49 | 0 |
1/25/24 | 0.038 | 0.038 | 0.034 | 0.034 | 98,996.61 | 0 |
1/24/24 | 0.036 | 0.038 | 0.036 | 0.038 | 93,759.27 | 0 |
1/23/24 | 0.039 | 0.04 | 0.035 | 0.036 | 93,365 | 0 |
1/22/24 | 0.041 | 0.041 | 0.039 | 0.039 | 95,369.06 | 0 |
1/21/24 | 0.041 | 0.042 | 0.04 | 0.041 | 93,837.71 | 0 |