Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
4/28/24 | 0.05 | 0.051 | 0.05 | 0.05 | 90.43 | 300,667.1 |
4/27/24 | 0.051 | 0.051 | 0.05 | 0.05 | 38.32 | 302,663.97 |
4/26/24 | 0.051 | 0.051 | 0.051 | 0.051 | 41.95 | 304,272.09 |
4/25/24 | 0.051 | 0.051 | 0.051 | 0.051 | 47.27 | 306,565.78 |
4/24/24 | 0.053 | 0.053 | 0.051 | 0.051 | 388.92 | 306,241.12 |
4/23/24 | 0.053 | 0.054 | 0.053 | 0.053 | 302.54 | 316,138.75 |
4/22/24 | 0.054 | 0.055 | 0.052 | 0.053 | 445.27 | 315,895.53 |
4/21/24 | 0.055 | 0.055 | 0.054 | 0.054 | 138.84 | 324,017.85 |
4/20/24 | 0.051 | 0.066 | 0.051 | 0.055 | 5,282.11 | 328,413.75 |
4/19/24 | 0.052 | 0.052 | 0.051 | 0.051 | 212.72 | 307,009.61 |
4/18/24 | 0.053 | 0.053 | 0.052 | 0.052 | 292.04 | 310,451.24 |
4/17/24 | 0.044 | 0.053 | 0.044 | 0.053 | 2,691.86 | 316,081.7 |
4/16/24 | 0.045 | 0.045 | 0.044 | 0.044 | 183.46 | 266,082.95 |
4/15/24 | 0.046 | 0.047 | 0.045 | 0.045 | 330.84 | 272,699.48 |
4/14/24 | 0.05 | 0.05 | 0.046 | 0.046 | 628.76 | 278,646.63 |
4/13/24 | 0.051 | 0.051 | 0.049 | 0.05 | 358.97 | 298,363.99 |
4/12/24 | 0.052 | 0.052 | 0.05 | 0.051 | 370.89 | 303,576.48 |
4/11/24 | 0.053 | 0.057 | 0.051 | 0.052 | 1,544.96 | 309,424.4 |
4/10/24 | 0.054 | 0.054 | 0.052 | 0.053 | 670.31 | 317,505.44 |
4/9/24 | 0.054 | 0.054 | 0.054 | 0.054 | 61.04 | 326,090.5 |
4/8/24 | 0.054 | 0.054 | 0.053 | 0.054 | 219.31 | 325,965.02 |
4/7/24 | 0.048 | 0.054 | 0.048 | 0.054 | 1,751.16 | 323,106.13 |
4/6/24 | 0.048 | 0.048 | 0.046 | 0.048 | 429.21 | 286,112.43 |
4/5/24 | 0.048 | 0.048 | 0.047 | 0.048 | 185.26 | 286,098.55 |
4/4/24 | 0.045 | 0.048 | 0.045 | 0.048 | 451.2 | 287,624.91 |
4/3/24 | 0.045 | 0.047 | 0.044 | 0.045 | 581.28 | 269,787.56 |
4/2/24 | 0.045 | 0.045 | 0.045 | 0.045 | 38.28 | 267,979.81 |
4/1/24 | 0.048 | 0.048 | 0.045 | 0.045 | 340.54 | 271,336.07 |
3/31/24 | 0.047 | 0.048 | 0.046 | 0.048 | 348.94 | 287,789.18 |
3/30/24 | 0.047 | 0.048 | 0.046 | 0.047 | 278.01 | 280,658.31 |
3/29/24 | 0.051 | 0.051 | 0.047 | 0.047 | 746.53 | 279,884.03 |
3/28/24 | 0.051 | 0.053 | 0.051 | 0.051 | 490.41 | 303,274.85 |
3/27/24 | 0.05 | 0.051 | 0.048 | 0.051 | 1,096.88 | 304,901.22 |
3/26/24 | 0.048 | 0.05 | 0.045 | 0.05 | 1,158.96 | 298,283.81 |
3/25/24 | 0.046 | 0.048 | 0.043 | 0.048 | 1,446.47 | 289,336.12 |
3/24/24 | 0.059 | 0.059 | 0.043 | 0.046 | 6,268.34 | 275,445.45 |
3/23/24 | 0.058 | 0.059 | 0.056 | 0.059 | 786.67 | 354,843.36 |
3/22/24 | 0.062 | 0.063 | 0.058 | 0.058 | 702.51 | 347,880.76 |
3/21/24 | 0.06 | 0.063 | 0.059 | 0.062 | 913.72 | 373,030.52 |
3/20/24 | 0.059 | 0.061 | 0.057 | 0.06 | 701.21 | 357,548.47 |
3/19/24 | 0.071 | 0.071 | 0.059 | 0.059 | 3,773.8 | 356,775.52 |
3/18/24 | 0.067 | 0.071 | 0.066 | 0.071 | 1,342.79 | 423,219.08 |
3/17/24 | 0.07 | 0.07 | 0.065 | 0.067 | 4,223.19 | 401,942.7 |
3/16/24 | 0.075 | 0.078 | 0.068 | 0.07 | 3,598.94 | 419,326.99 |
3/15/24 | 0.076 | 0.082 | 0.074 | 0.075 | 2,406.98 | 449,524.44 |
3/14/24 | 0.089 | 0.089 | 0.073 | 0.076 | 5,660.08 | 453,160.82 |
3/13/24 | 0.093 | 0.11 | 0.06 | 0.089 | 26,288.4 | 536,651.21 |
3/12/24 | 0.086 | 0.093 | 0.084 | 0.093 | 1,889.33 | 556,670.9 |
3/11/24 | 0.086 | 0.087 | 0.084 | 0.086 | 621.23 | 513,831.29 |
3/10/24 | 0.085 | 0.09 | 0.08 | 0.086 | 4,560.38 | 518,921.48 |
3/9/24 | 0.09 | 0.103 | 0.085 | 0.085 | 6,004.22 | 511,530.96 |
3/8/24 | 0.086 | 0.092 | 0.079 | 0.09 | 6,357.1 | 539,969.01 |
3/7/24 | 0.093 | 0.096 | 0.084 | 0.086 | 6,298.21 | 514,993.55 |
3/6/24 | 0.075 | 0.094 | 0.075 | 0.093 | 6,480.9 | 555,853.8 |
3/5/24 | 0.078 | 0.081 | 0.074 | 0.075 | 1,487.89 | 447,803.27 |
3/4/24 | 0.076 | 0.093 | 0.068 | 0.078 | 7,121.67 | 466,961.94 |
3/3/24 | 0.076 | 0.076 | 0.069 | 0.076 | 1,498 | 453,802.83 |
3/2/24 | 0.065 | 0.08 | 0.064 | 0.076 | 4,363.55 | 453,283.48 |
3/1/24 | 0.064 | 0.076 | 0.064 | 0.065 | 4,595.15 | 392,749.65 |
2/29/24 | 0.067 | 0.068 | 0.061 | 0.064 | 3,067.5 | 385,193.21 |
2/28/24 | 0.069 | 0.069 | 0.056 | 0.067 | 7,452.87 | 401,453.44 |
2/27/24 | 0.069 | 0.076 | 0.057 | 0.069 | 17,331.71 | 412,512.86 |
2/26/24 | 0.058 | 0.073 | 0.058 | 0.069 | 7,615.42 | 415,688.85 |
2/25/24 | 0.067 | 0.067 | 0.057 | 0.058 | 2,472.5 | 348,783.86 |
2/24/24 | 0.064 | 0.067 | 0.064 | 0.067 | 399.16 | 403,942.12 |
2/23/24 | 0.066 | 0.066 | 0.06 | 0.064 | 4,388.53 | 383,223.85 |
2/22/24 | 0.068 | 0.075 | 0.066 | 0.066 | 5,424.82 | 397,378.43 |
2/21/24 | 0.069 | 0.074 | 0.067 | 0.068 | 2,631.19 | 408,711.29 |
2/20/24 | 0.062 | 0.07 | 0.061 | 0.069 | 2,586.98 | 416,246.7 |
2/19/24 | 0.069 | 0.069 | 0.061 | 0.062 | 1,206.82 | 369,098.91 |
2/18/24 | 0.069 | 0.069 | 0.069 | 0.069 | 255.74 | 413,417.94 |
2/17/24 | 0.069 | 0.069 | 0.068 | 0.069 | 121.86 | 411,824.55 |
2/16/24 | 0.07 | 0.071 | 0.069 | 0.069 | 2,936.37 | 414,873.16 |
2/15/24 | 0.077 | 0.078 | 0.068 | 0.07 | 1,793.88 | 419,381.22 |
2/14/24 | 0.082 | 0.082 | 0.074 | 0.077 | 3,049.52 | 460,913.96 |
2/13/24 | 0.069 | 0.082 | 0.069 | 0.082 | 2,897.15 | 491,923.94 |
2/12/24 | 0.067 | 0.078 | 0.067 | 0.069 | 2,388.67 | 416,054.85 |
2/11/24 | 0.067 | 0.068 | 0.067 | 0.067 | 452.38 | 404,366.85 |
2/10/24 | 0.068 | 0.07 | 0.067 | 0.067 | 707.98 | 404,726.52 |
2/9/24 | 0.068 | 0.069 | 0.065 | 0.068 | 1,705.74 | 406,024.26 |
2/8/24 | 0.065 | 0.069 | 0.065 | 0.068 | 3,838.11 | 405,723.77 |
2/7/24 | 0.064 | 0.065 | 0.064 | 0.065 | 95.75 | 387,840.58 |
2/6/24 | 0.065 | 0.065 | 0.063 | 0.064 | 1,561.86 | 381,996.68 |
2/5/24 | 0.064 | 0.065 | 0.06 | 0.065 | 3,536.1 | 387,308.42 |
2/4/24 | 0.063 | 0.064 | 0.063 | 0.064 | 895.49 | 382,731.8 |
2/3/24 | 0.064 | 0.065 | 0.062 | 0.063 | 867.27 | 376,504.39 |
2/2/24 | 0.064 | 0.064 | 0.063 | 0.064 | 845.39 | 384,248.29 |
2/1/24 | 0.063 | 0.066 | 0.062 | 0.064 | 1,639.22 | 381,129.9 |
1/31/24 | 0.065 | 0.066 | 0.061 | 0.063 | 3,203.21 | 376,874.86 |
1/30/24 | 0.062 | 0.067 | 0.062 | 0.065 | 610.86 | 392,630.26 |