Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
4/29/24 | 0.063 | 0.063 | 0.059 | 0.059 | 165.74 | 158,331.12 |
4/28/24 | 0.061 | 0.063 | 0.061 | 0.063 | 29.05 | 169,134.25 |
4/27/24 | 0.063 | 0.063 | 0.061 | 0.061 | 13.51 | 165,019.33 |
4/26/24 | 0.068 | 0.068 | 0.063 | 0.063 | 221.66 | 169,370.41 |
4/25/24 | 0.068 | 0.068 | 0.067 | 0.068 | 30.03 | 183,154.7 |
4/24/24 | 0.068 | 0.069 | 0.067 | 0.068 | 47.96 | 182,355.24 |
4/23/24 | 0.07 | 0.071 | 0.068 | 0.068 | 115.71 | 183,644.55 |
4/22/24 | 0.068 | 0.07 | 0.068 | 0.07 | 44.15 | 189,074.19 |
4/21/24 | 0.068 | 0.068 | 0.067 | 0.068 | 41.46 | 182,803.11 |
4/20/24 | 0.066 | 0.068 | 0.065 | 0.068 | 21.67 | 181,988.83 |
4/19/24 | 0.066 | 0.067 | 0.064 | 0.066 | 77.57 | 177,023.55 |
4/18/24 | 0.065 | 0.067 | 0.064 | 0.066 | 51.22 | 178,517.99 |
4/17/24 | 0.066 | 0.066 | 0.063 | 0.065 | 83.41 | 173,972.01 |
4/16/24 | 0.064 | 0.067 | 0.063 | 0.066 | 275.26 | 178,368.72 |
4/15/24 | 0.066 | 0.067 | 0.064 | 0.064 | 61.55 | 172,130.68 |
4/14/24 | 0.065 | 0.068 | 0.063 | 0.066 | 352.28 | 178,187.32 |
4/13/24 | 0.069 | 0.069 | 0.061 | 0.065 | 173.74 | 175,250.68 |
4/12/24 | 0.071 | 0.072 | 0.068 | 0.069 | 162.07 | 184,348.37 |
4/11/24 | 0.071 | 0.072 | 0.07 | 0.071 | 38.51 | 190,206.84 |
4/10/24 | 0.069 | 0.071 | 0.068 | 0.071 | 50.25 | 191,358.73 |
4/9/24 | 0.07 | 0.07 | 0.068 | 0.069 | 14.4 | 185,470.41 |
4/8/24 | 0.069 | 0.071 | 0.069 | 0.07 | 72.59 | 188,563.76 |
4/7/24 | 0.071 | 0.071 | 0.069 | 0.069 | 24.17 | 186,527.68 |
4/6/24 | 0.07 | 0.071 | 0.07 | 0.071 | 32.78 | 189,906.55 |
4/5/24 | 0.071 | 0.071 | 0.069 | 0.07 | 48.8 | 187,977.47 |
4/4/24 | 0.065 | 0.071 | 0.065 | 0.071 | 287.61 | 192,029.48 |
4/3/24 | 0.065 | 0.066 | 0.064 | 0.065 | 56.21 | 175,202.63 |
4/2/24 | 0.067 | 0.067 | 0.065 | 0.065 | 61.28 | 175,936.59 |
4/1/24 | 0.072 | 0.072 | 0.067 | 0.067 | 103.87 | 180,946.75 |
3/31/24 | 0.072 | 0.072 | 0.072 | 0.072 | 30.67 | 192,622.88 |
3/30/24 | 0.074 | 0.074 | 0.072 | 0.072 | 25.18 | 193,528.38 |
3/29/24 | 0.075 | 0.077 | 0.074 | 0.074 | 294.05 | 197,694.91 |
3/28/24 | 0.074 | 0.075 | 0.074 | 0.075 | 40.7 | 201,601.51 |
3/27/24 | 0.074 | 0.074 | 0.074 | 0.074 | 36.84 | 198,629.26 |
3/26/24 | 0.075 | 0.075 | 0.074 | 0.074 | 105.43 | 199,662.94 |
3/25/24 | 0.069 | 0.075 | 0.069 | 0.075 | 286.41 | 200,348.31 |
3/24/24 | 0.068 | 0.069 | 0.068 | 0.069 | 27.81 | 186,546.39 |
3/23/24 | 0.067 | 0.07 | 0.067 | 0.068 | 44.66 | 182,666.4 |
3/22/24 | 0.07 | 0.071 | 0.067 | 0.067 | 95.39 | 180,267.39 |
3/21/24 | 0.07 | 0.07 | 0.069 | 0.07 | 18.12 | 187,967.54 |
3/20/24 | 0.063 | 0.07 | 0.063 | 0.07 | 151.96 | 186,868.68 |
3/19/24 | 0.067 | 0.067 | 0.063 | 0.063 | 119.58 | 170,327.74 |
3/18/24 | 0.07 | 0.071 | 0.067 | 0.067 | 53.67 | 180,364.87 |
3/17/24 | 0.072 | 0.072 | 0.069 | 0.072 | 110.23 | 192,383.69 |
3/16/24 | 0.079 | 0.079 | 0.072 | 0.072 | 193.34 | 193,745.75 |
3/15/24 | 0.072 | 0.079 | 0.069 | 0.079 | 275.72 | 213,207.02 |
3/14/24 | 0.075 | 0.075 | 0.07 | 0.072 | 26.95 | 194,392.71 |
3/13/24 | 0.068 | 0.075 | 0.067 | 0.075 | 213.29 | 200,552.72 |
3/12/24 | 0.05 | 0.068 | 0.05 | 0.068 | 902.86 | 182,598.85 |
3/11/24 | 0.045 | 0.05 | 0.045 | 0.05 | 394.35 | 135,327.63 |
3/10/24 | 0.041 | 0.045 | 0.041 | 0.045 | 59.61 | 120,637.52 |
3/9/24 | 0.041 | 0.041 | 0.041 | 0.041 | 0 | 110,589.87 |
3/8/24 | 0.04 | 0.042 | 0.04 | 0.041 | 78.66 | 110,589.87 |
3/7/24 | 0.039 | 0.042 | 0.039 | 0.04 | 226.24 | 108,027.39 |
3/6/24 | 0.036 | 0.039 | 0.036 | 0.039 | 68.96 | 104,888.19 |
3/5/24 | 0.043 | 0.043 | 0.035 | 0.036 | 457.13 | 96,619.53 |
3/4/24 | 0.036 | 0.044 | 0.036 | 0.043 | 460.27 | 115,751.22 |
3/3/24 | 0.033 | 0.036 | 0.033 | 0.036 | 243.2 | 95,695.99 |
3/2/24 | 0.032 | 0.033 | 0.032 | 0.033 | 36.11 | 87,598.6 |
3/1/24 | 0.055 | 0.055 | 0.032 | 0.032 | 1,908.6 | 86,021.86 |
2/29/24 | 0.057 | 0.059 | 0.055 | 0.055 | 79.09 | 148,172.71 |
2/28/24 | 0.051 | 0.058 | 0.051 | 0.057 | 270.93 | 153,211.87 |
2/27/24 | 0.05 | 0.051 | 0.05 | 0.051 | 62.15 | 137,407.53 |
2/26/24 | 0.05 | 0.05 | 0.05 | 0.05 | 34.9 | 135,752.7 |
2/25/24 | 0.049 | 0.05 | 0.049 | 0.05 | 9.69 | 134,098.23 |
2/24/24 | 0.049 | 0.049 | 0.049 | 0.049 | 23.2 | 132,950.69 |
2/23/24 | 0.048 | 0.049 | 0.048 | 0.049 | 53.32 | 131,162.19 |
2/22/24 | 0.047 | 0.049 | 0.047 | 0.048 | 61.55 | 130,038.21 |
2/21/24 | 0.046 | 0.047 | 0.046 | 0.047 | 19.59 | 126,300.41 |
2/20/24 | 0.046 | 0.046 | 0.046 | 0.046 | 21.02 | 123,408.17 |
2/19/24 | 0.047 | 0.047 | 0.046 | 0.046 | 59.59 | 123,139.31 |
2/18/24 | 0.047 | 0.047 | 0.047 | 0.047 | 13.25 | 127,179.05 |
2/17/24 | 0.048 | 0.048 | 0.047 | 0.047 | 8.96 | 126,441.04 |
2/16/24 | 0.047 | 0.049 | 0.047 | 0.048 | 61.29 | 128,313.37 |
2/15/24 | 0.046 | 0.049 | 0.046 | 0.047 | 47.93 | 126,963.67 |
2/14/24 | 0.045 | 0.046 | 0.045 | 0.046 | 30.24 | 122,418.86 |
2/13/24 | 0.045 | 0.045 | 0.045 | 0.045 | 0 | 119,713.14 |
2/12/24 | 0.045 | 0.045 | 0.044 | 0.045 | 28.35 | 119,713.14 |
2/11/24 | 0.045 | 0.045 | 0.045 | 0.045 | 3.22 | 120,515.43 |
2/10/24 | 0.045 | 0.045 | 0.045 | 0.045 | 0 | 120,749.85 |
2/9/24 | 0.044 | 0.045 | 0.044 | 0.045 | 9.85 | 120,749.85 |
2/8/24 | 0.044 | 0.045 | 0.044 | 0.044 | 71.46 | 119,345.53 |
2/7/24 | 0.044 | 0.044 | 0.044 | 0.044 | 25.72 | 117,590.32 |
2/6/24 | 0.044 | 0.044 | 0.044 | 0.044 | 0 | 118,215.12 |
2/5/24 | 0.044 | 0.044 | 0.044 | 0.044 | 0 | 118,215.12 |
2/4/24 | 0.044 | 0.044 | 0.043 | 0.044 | 16.89 | 118,215.12 |
2/3/24 | 0.044 | 0.044 | 0.044 | 0.044 | 0 | 119,125.66 |
2/2/24 | 0.044 | 0.044 | 0.044 | 0.044 | 29.65 | 119,125.66 |
2/1/24 | 0.045 | 0.045 | 0.044 | 0.044 | 8 | 117,911.67 |
1/31/24 | 0.045 | 0.045 | 0.045 | 0.045 | 56.97 | 119,722.46 |