Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
4/26/24 | 0.056 | 0.056 | 0.051 | 0.053 | 18,830.2 | 0 |
4/25/24 | 0.058 | 0.059 | 0.053 | 0.056 | 23,660.86 | 0 |
4/24/24 | 0.061 | 0.061 | 0.057 | 0.058 | 23,310.48 | 0 |
4/23/24 | 0.046 | 0.07 | 0.046 | 0.061 | 226,088.45 | 0 |
4/22/24 | 0.036 | 0.048 | 0.036 | 0.046 | 53,231.62 | 0 |
4/21/24 | 0.037 | 0.039 | 0.036 | 0.036 | 31,128.55 | 0 |
4/20/24 | 0.041 | 0.042 | 0.035 | 0.037 | 80,953.56 | 0 |
4/19/24 | 0.039 | 0.041 | 0.037 | 0.041 | 22,720.53 | 0 |
4/18/24 | 0.041 | 0.041 | 0.036 | 0.039 | 19,514.85 | 0 |
4/17/24 | 0.043 | 0.043 | 0.039 | 0.041 | 20,138.73 | 0 |
4/16/24 | 0.042 | 0.043 | 0.04 | 0.043 | 17,777.68 | 0 |
4/15/24 | 0.042 | 0.048 | 0.041 | 0.042 | 24,077.11 | 0 |
4/14/24 | 0.043 | 0.045 | 0.041 | 0.042 | 33,218.79 | 0 |
4/13/24 | 0.05 | 0.05 | 0.04 | 0.043 | 57,027.66 | 0 |
4/12/24 | 0.053 | 0.053 | 0.044 | 0.049 | 63,657.2 | 0 |
4/11/24 | 0.055 | 0.055 | 0.053 | 0.053 | 19,936.86 | 0 |
4/10/24 | 0.054 | 0.055 | 0.054 | 0.055 | 24,501.54 | 0 |
4/9/24 | 0.058 | 0.058 | 0.053 | 0.054 | 17,024.97 | 0 |
4/8/24 | 0.057 | 0.058 | 0.055 | 0.058 | 25,954.16 | 0 |
4/7/24 | 0.056 | 0.066 | 0.056 | 0.057 | 30,644.62 | 0 |
4/6/24 | 0.058 | 0.058 | 0.055 | 0.056 | 18,763.95 | 0 |
4/5/24 | 0.058 | 0.066 | 0.057 | 0.058 | 59,768.98 | 0 |
4/4/24 | 0.065 | 0.065 | 0.057 | 0.058 | 60,290.02 | 0 |
4/3/24 | 0.063 | 0.065 | 0.06 | 0.065 | 35,590.25 | 0 |
4/2/24 | 0.068 | 0.068 | 0.062 | 0.063 | 25,536.62 | 0 |
4/1/24 | 0.077 | 0.078 | 0.068 | 0.068 | 46,654.96 | 0 |
3/31/24 | 0.073 | 0.08 | 0.072 | 0.077 | 34,662.43 | 0 |
3/30/24 | 0.071 | 0.079 | 0.071 | 0.073 | 17,086.6 | 0 |
3/29/24 | 0.071 | 0.079 | 0.069 | 0.071 | 76,200.46 | 0 |
3/28/24 | 0.077 | 0.085 | 0.071 | 0.071 | 91,552.5 | 0 |
3/27/24 | 0.068 | 0.077 | 0.066 | 0.077 | 90,617.58 | 0 |
3/26/24 | 0.071 | 0.071 | 0.066 | 0.068 | 35,869.4 | 0 |
3/25/24 | 0.062 | 0.081 | 0.061 | 0.071 | 171,869.59 | 0 |
3/24/24 | 0.063 | 0.066 | 0.06 | 0.062 | 34,236.21 | 0 |
3/23/24 | 0.065 | 0.066 | 0.063 | 0.063 | 46,645.94 | 0 |
3/22/24 | 0.052 | 0.074 | 0.051 | 0.065 | 94,780.76 | 0 |
3/21/24 | 0.047 | 0.069 | 0.047 | 0.052 | 38,693.26 | 0 |
3/20/24 | 0.045 | 0.059 | 0.044 | 0.047 | 31,491.48 | 0 |
3/19/24 | 0.051 | 0.051 | 0.045 | 0.045 | 26,801.89 | 0 |
3/18/24 | 0.054 | 0.054 | 0.05 | 0.051 | 30,240.09 | 0 |
3/17/24 | 0.053 | 0.062 | 0.051 | 0.054 | 34,216.21 | 0 |
3/16/24 | 0.055 | 0.061 | 0.049 | 0.053 | 34,325.21 | 0 |
3/15/24 | 0.061 | 0.061 | 0.055 | 0.055 | 42,551.38 | 0 |
3/14/24 | 0.062 | 0.069 | 0.059 | 0.061 | 136,392.06 | 0 |
3/13/24 | 0.07 | 0.072 | 0.062 | 0.062 | 51,318.76 | 0 |
3/12/24 | 0.062 | 0.082 | 0.062 | 0.07 | 65,166.26 | 0 |
3/11/24 | 0.059 | 0.064 | 0.056 | 0.062 | 53,986.91 | 0 |
3/10/24 | 0.061 | 0.061 | 0.056 | 0.059 | 63,816.97 | 0 |
3/9/24 | 0.061 | 0.062 | 0.06 | 0.061 | 48,747.43 | 0 |
3/8/24 | 0.059 | 0.062 | 0.055 | 0.061 | 34,540.6 | 0 |
3/7/24 | 0.06 | 0.063 | 0.058 | 0.059 | 45,592.61 | 0 |
3/6/24 | 0.048 | 0.067 | 0.046 | 0.06 | 70,398.78 | 0 |
3/5/24 | 0.052 | 0.053 | 0.047 | 0.048 | 36,972.63 | 0 |
3/4/24 | 0.053 | 0.054 | 0.05 | 0.052 | 31,662.02 | 0 |
3/3/24 | 0.053 | 0.056 | 0.047 | 0.053 | 34,286.56 | 0 |
3/2/24 | 0.055 | 0.058 | 0.053 | 0.053 | 33,183.88 | 0 |
3/1/24 | 0.058 | 0.058 | 0.054 | 0.055 | 38,522.02 | 0 |
2/29/24 | 0.06 | 0.061 | 0.057 | 0.058 | 45,381.99 | 0 |
2/28/24 | 0.054 | 0.066 | 0.054 | 0.06 | 79,017 | 0 |
2/27/24 | 0.055 | 0.057 | 0.053 | 0.054 | 45,839.07 | 0 |
2/26/24 | 0.059 | 0.06 | 0.055 | 0.055 | 75,219.73 | 0 |
2/25/24 | 0.059 | 0.062 | 0.057 | 0.059 | 55,472.66 | 0 |
2/24/24 | 0.062 | 0.063 | 0.057 | 0.059 | 51,412.83 | 0 |
2/23/24 | 0.06 | 0.085 | 0.059 | 0.062 | 29,934.69 | 0 |
2/22/24 | 0.065 | 0.068 | 0.059 | 0.06 | 44,199.41 | 0 |
2/21/24 | 0.066 | 0.068 | 0.064 | 0.065 | 27,780.97 | 0 |
2/20/24 | 0.066 | 0.07 | 0.065 | 0.066 | 66,894.68 | 0 |
2/19/24 | 0.074 | 0.075 | 0.063 | 0.066 | 104,262.86 | 0 |
2/18/24 | 0.054 | 0.077 | 0.051 | 0.074 | 205,584.24 | 0 |
2/17/24 | 0.058 | 0.063 | 0.053 | 0.054 | 54,365.16 | 0 |
2/16/24 | 0.068 | 0.068 | 0.057 | 0.058 | 64,819.82 | 0 |
2/15/24 | 0.073 | 0.073 | 0.065 | 0.068 | 75,123.57 | 0 |
2/14/24 | 0.074 | 0.076 | 0.069 | 0.073 | 123,750.4 | 0 |
2/13/24 | 0.074 | 0.085 | 0.062 | 0.074 | 290,714.87 | 0 |
2/12/24 | 0.064 | 0.08 | 0.06 | 0.074 | 349,240.24 | 0 |
2/11/24 | 0.049 | 0.07 | 0.044 | 0.064 | 249,898.68 | 0 |
2/10/24 | 0.038 | 0.05 | 0.038 | 0.049 | 78,619.83 | 0 |
2/9/24 | 0.034 | 0.039 | 0.034 | 0.038 | 24,643.79 | 0 |
2/8/24 | 0.036 | 0.037 | 0.034 | 0.034 | 20,605.46 | 0 |
2/7/24 | 0.037 | 0.04 | 0.034 | 0.036 | 29,625.49 | 0 |
2/6/24 | 0.034 | 0.04 | 0.034 | 0.037 | 23,649.08 | 0 |
2/5/24 | 0.035 | 0.035 | 0.033 | 0.034 | 28,424.71 | 0 |
2/4/24 | 0.035 | 0.035 | 0.034 | 0.035 | 31,429.89 | 0 |
2/3/24 | 0.038 | 0.038 | 0.035 | 0.035 | 28,112.82 | 0 |
2/2/24 | 0.037 | 0.04 | 0.035 | 0.038 | 25,149.94 | 0 |
2/1/24 | 0.042 | 0.042 | 0.037 | 0.037 | 39,877.29 | 0 |
1/31/24 | 0.038 | 0.044 | 0.038 | 0.042 | 55,288.86 | 0 |
1/30/24 | 0.036 | 0.044 | 0.036 | 0.038 | 41,224.18 | 0 |
1/29/24 | 0.038 | 0.039 | 0.035 | 0.036 | 34,190.34 | 0 |
1/28/24 | 0.039 | 0.039 | 0.038 | 0.038 | 31,069.33 | 0 |