Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
5/4/24 | 0.046 | 0.046 | 0.046 | 0.046 | 0.26 | 0 |
5/3/24 | 0.039 | 0.057 | 0.039 | 0.046 | 59.78 | 0 |
5/2/24 | 0.045 | 0.045 | 0.037 | 0.039 | 14.01 | 0 |
5/1/24 | 0.044 | 0.045 | 0.044 | 0.045 | 2.69 | 0 |
4/30/24 | 0.041 | 0.047 | 0.041 | 0.044 | 53.57 | 0 |
4/29/24 | 0.035 | 0.043 | 0.034 | 0.041 | 18.31 | 0 |
4/28/24 | 0.034 | 0.035 | 0.034 | 0.035 | 0.21 | 0 |
4/27/24 | 0.037 | 0.037 | 0.034 | 0.034 | 6.61 | 0 |
4/26/24 | 0.037 | 0.037 | 0.037 | 0.037 | 0.13 | 0 |
4/25/24 | 0.037 | 0.037 | 0.037 | 0.037 | 0.25 | 0 |
4/24/24 | 0.037 | 0.037 | 0.037 | 0.037 | 0.6 | 0 |
4/23/24 | 0.037 | 0.037 | 0.037 | 0.037 | 0.06 | 0 |
4/22/24 | 0.036 | 0.037 | 0.036 | 0.037 | 0.74 | 0 |
4/21/24 | 0.036 | 0.036 | 0.036 | 0.036 | 0.24 | 0 |
4/20/24 | 0.036 | 0.036 | 0.036 | 0.036 | 0.31 | 0 |
4/19/24 | 0.036 | 0.036 | 0.035 | 0.036 | 0.68 | 0 |
4/18/24 | 0.035 | 0.036 | 0.035 | 0.036 | 5.21 | 0 |
4/17/24 | 0.037 | 0.037 | 0.037 | 0.037 | 0.39 | 0 |
4/16/24 | 0.038 | 0.038 | 0.037 | 0.037 | 0.19 | 0 |
4/15/24 | 0.033 | 0.038 | 0.033 | 0.038 | 10.19 | 0 |
4/14/24 | 0.032 | 0.033 | 0.032 | 0.033 | 3 | 0 |
4/13/24 | 0.033 | 0.033 | 0.032 | 0.032 | 2.89 | 0 |
4/12/24 | 0.031 | 0.034 | 0.031 | 0.033 | 8.76 | 0 |
4/11/24 | 0.028 | 0.031 | 0.028 | 0.031 | 7.19 | 0 |
4/10/24 | 0.028 | 0.028 | 0.028 | 0.028 | 0.51 | 0 |
4/9/24 | 0.028 | 0.028 | 0.028 | 0.028 | 0.22 | 0 |
4/8/24 | 0.028 | 0.028 | 0.028 | 0.028 | 0.02 | 0 |
4/7/24 | 0.031 | 0.031 | 0.022 | 0.028 | 68.31 | 0 |
4/6/24 | 0.031 | 0.031 | 0.031 | 0.031 | 0.35 | 0 |
4/5/24 | 0.031 | 0.031 | 0.031 | 0.031 | 0.08 | 0 |
4/4/24 | 0.031 | 0.031 | 0.031 | 0.031 | 0 | 0 |
4/3/24 | 0.03 | 0.031 | 0.03 | 0.031 | 1.09 | 0 |
4/2/24 | 0.036 | 0.036 | 0.03 | 0.03 | 10.41 | 0 |
4/1/24 | 0.038 | 0.038 | 0.036 | 0.036 | 2.54 | 0 |
3/31/24 | 0.031 | 0.038 | 0.031 | 0.038 | 20.35 | 0 |
3/30/24 | 0.031 | 0.031 | 0.031 | 0.031 | 0 | 0 |
3/29/24 | 0.031 | 0.031 | 0.031 | 0.031 | 0 | 0 |
3/28/24 | 0.031 | 0.031 | 0.031 | 0.031 | 0 | 0 |
3/27/24 | 0.037 | 0.037 | 0.031 | 0.031 | 17.41 | 0 |
3/26/24 | 0.037 | 0.037 | 0.037 | 0.037 | 0 | 0 |
3/25/24 | 0.037 | 0.037 | 0.037 | 0.037 | 0 | 0 |
3/24/24 | 0.037 | 0.037 | 0.037 | 0.037 | 0 | 0 |
3/23/24 | 0.047 | 0.047 | 0.035 | 0.037 | 21.08 | 0 |
3/22/24 | 0.047 | 0.047 | 0.047 | 0.047 | 0 | 0 |
3/21/24 | 0.04 | 0.047 | 0.04 | 0.047 | 18.5 | 0 |
3/20/24 | 0.04 | 0.04 | 0.04 | 0.04 | 0 | 0 |
3/19/24 | 0.04 | 0.04 | 0.04 | 0.04 | 0 | 0 |
3/18/24 | 0.037 | 0.04 | 0.037 | 0.04 | 8.4 | 0 |
3/17/24 | 0.049 | 0.049 | 0.036 | 0.037 | 41.87 | 0 |
3/16/24 | 0.043 | 0.056 | 0.043 | 0.049 | 53.22 | 0 |
3/15/24 | 0.048 | 0.048 | 0.04 | 0.043 | 45.25 | 0 |
3/14/24 | 0.061 | 0.061 | 0.045 | 0.048 | 45.29 | 0 |
3/13/24 | 0.06 | 0.061 | 0.06 | 0.061 | 4.01 | 0 |
3/12/24 | 0.057 | 0.064 | 0.057 | 0.06 | 26.96 | 0 |
3/11/24 | 0.054 | 0.057 | 0.044 | 0.057 | 111.87 | 0 |
3/10/24 | 0.054 | 0.054 | 0.054 | 0.054 | 0 | 0 |
3/9/24 | 0.042 | 0.061 | 0.042 | 0.054 | 46.95 | 0 |
3/8/24 | 0.04 | 0.042 | 0.04 | 0.042 | 1.08 | 0 |
3/7/24 | 0.043 | 0.043 | 0.04 | 0.04 | 8.45 | 0 |
3/6/24 | 0.043 | 0.043 | 0.043 | 0.043 | 0 | 0 |
3/5/24 | 0.051 | 0.054 | 0.043 | 0.043 | 29.57 | 0 |
3/4/24 | 0.05 | 0.051 | 0.046 | 0.051 | 15.67 | 0 |
3/3/24 | 0.049 | 0.05 | 0.049 | 0.05 | 1.36 | 0 |
3/2/24 | 0.05 | 0.05 | 0.049 | 0.049 | 0.34 | 0 |
3/1/24 | 0.05 | 0.05 | 0.045 | 0.05 | 12.97 | 0 |
2/29/24 | 0.05 | 0.05 | 0.05 | 0.05 | 0 | 0 |
2/28/24 | 0.058 | 0.058 | 0.047 | 0.05 | 48.32 | 0 |
2/27/24 | 0.058 | 0.058 | 0.058 | 0.058 | 0 | 0 |
2/26/24 | 0.051 | 0.059 | 0.051 | 0.058 | 15.31 | 0 |
2/25/24 | 0.064 | 0.064 | 0.051 | 0.051 | 20.71 | 0 |
2/24/24 | 0.064 | 0.064 | 0.064 | 0.064 | 0 | 0 |
2/23/24 | 0.066 | 0.066 | 0.064 | 0.064 | 3.02 | 0 |
2/22/24 | 0.052 | 0.067 | 0.052 | 0.066 | 17.61 | 0 |
2/21/24 | 0.052 | 0.052 | 0.052 | 0.052 | 0 | 0 |
2/20/24 | 0.052 | 0.052 | 0.052 | 0.052 | 0 | 0 |
2/19/24 | 0.066 | 0.066 | 0.041 | 0.052 | 97.68 | 0 |
2/18/24 | 0.066 | 0.066 | 0.066 | 0.066 | 0 | 0 |
2/17/24 | 0.074 | 0.074 | 0.066 | 0.066 | 9.58 | 0 |
2/16/24 | 0.054 | 0.102 | 0.054 | 0.074 | 108.79 | 0 |
2/15/24 | 0.051 | 0.054 | 0.051 | 0.054 | 0.32 | 0 |
2/14/24 | 0.051 | 0.051 | 0.051 | 0.051 | 0 | 0 |
2/13/24 | 0.051 | 0.051 | 0.051 | 0.051 | 0 | 0 |
2/12/24 | 0.05 | 0.051 | 0.05 | 0.051 | 7.43 | 0 |
2/11/24 | 0.05 | 0.05 | 0.05 | 0.05 | 0 | 0 |
2/10/24 | 0.052 | 0.052 | 0.05 | 0.05 | 4.1 | 0 |
2/9/24 | 0.06 | 0.06 | 0.044 | 0.052 | 39.69 | 0 |
2/8/24 | 0.063 | 0.063 | 0.046 | 0.06 | 45.22 | 0 |
2/7/24 | 0.063 | 0.063 | 0.063 | 0.063 | 0 | 0 |
2/6/24 | 0.065 | 0.065 | 0.062 | 0.063 | 3.34 | 0 |
2/5/24 | 0.065 | 0.065 | 0.065 | 0.065 | 0 | 0 |