Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
4/29/24 | 0.041 | 0.045 | 0.041 | 0.044 | 305,849.81 | 290,490.66 |
4/28/24 | 0.043 | 0.043 | 0.041 | 0.041 | 315,890.18 | 274,685.89 |
4/27/24 | 0.045 | 0.045 | 0.039 | 0.043 | 344,139.05 | 287,020.19 |
4/26/24 | 0.04 | 0.049 | 0.038 | 0.045 | 186,415.03 | 297,628.93 |
4/25/24 | 0.032 | 0.061 | 0.029 | 0.04 | 280,098.1 | 266,366.74 |
4/24/24 | 0.032 | 0.034 | 0.031 | 0.032 | 214,232.04 | 215,239.93 |
4/23/24 | 0.034 | 0.035 | 0.031 | 0.032 | 113,450.1 | 215,645.84 |
4/22/24 | 0.034 | 0.036 | 0.032 | 0.034 | 95,351.92 | 227,985.09 |
4/21/24 | 0.038 | 0.038 | 0.032 | 0.034 | 218,885.07 | 228,107.17 |
4/20/24 | 0.039 | 0.04 | 0.033 | 0.038 | 113,959.01 | 252,207.77 |
4/19/24 | 0.04 | 0.042 | 0.039 | 0.039 | 366,592.41 | 262,429.62 |
4/18/24 | 0.039 | 0.041 | 0.037 | 0.04 | 174,515.03 | 267,525.95 |
4/17/24 | 0.041 | 0.049 | 0.039 | 0.039 | 365,254.38 | 259,588.35 |
4/16/24 | 0.044 | 0.045 | 0.039 | 0.041 | 417,558.73 | 274,440.76 |
4/15/24 | 0.045 | 0.047 | 0.043 | 0.044 | 460,667.69 | 295,281.5 |
4/14/24 | 0.046 | 0.047 | 0.043 | 0.045 | 347,015.73 | 302,884.16 |
4/13/24 | 0.06 | 0.06 | 0.046 | 0.046 | 512,667.9 | 309,835.57 |
4/12/24 | 0.064 | 0.064 | 0.051 | 0.06 | 133,103.11 | 398,467.9 |
4/11/24 | 0.065 | 0.067 | 0.064 | 0.064 | 231,347.39 | 424,477.12 |
4/10/24 | 0.064 | 0.068 | 0.063 | 0.065 | 358,692.43 | 432,661.85 |
4/9/24 | 0.069 | 0.069 | 0.063 | 0.064 | 485,224.58 | 428,615.13 |
4/8/24 | 0.07 | 0.071 | 0.069 | 0.069 | 409,389.61 | 461,231.6 |
4/7/24 | 0.076 | 0.078 | 0.07 | 0.07 | 406,390.96 | 469,853.46 |
4/6/24 | 0.075 | 0.077 | 0.073 | 0.076 | 586,485.34 | 510,291.87 |
4/5/24 | 0.077 | 0.079 | 0.073 | 0.075 | 86,039.85 | 501,592.18 |
4/4/24 | 0.08 | 0.08 | 0.077 | 0.077 | 948,304.31 | 513,517.94 |
4/3/24 | 0.081 | 0.087 | 0.079 | 0.08 | 326,830.21 | 532,589.2 |
4/2/24 | 0.089 | 0.093 | 0.081 | 0.081 | 484,619.08 | 542,573.09 |
4/1/24 | 0.079 | 0.093 | 0.076 | 0.089 | 1,144,553.24 | 591,984.11 |
3/31/24 | 0.081 | 0.081 | 0.079 | 0.079 | 552,613.12 | 529,197.78 |
3/30/24 | 0.077 | 0.081 | 0.077 | 0.081 | 556,717.2 | 538,802.63 |
3/29/24 | 0.08 | 0.084 | 0.075 | 0.077 | 230,566.66 | 513,150.55 |
3/28/24 | 0.079 | 0.081 | 0.073 | 0.08 | 636,351.6 | 533,255.87 |
3/27/24 | 0.081 | 0.083 | 0.078 | 0.079 | 355,443.01 | 527,071.86 |
3/26/24 | 0.087 | 0.089 | 0.08 | 0.081 | 516,137.54 | 542,107.78 |
3/25/24 | 0.093 | 0.095 | 0.085 | 0.087 | 607,438.66 | 583,774.51 |
3/24/24 | 0.1 | 0.103 | 0.09 | 0.093 | 383,741.11 | 618,654.46 |
3/23/24 | 0.104 | 0.104 | 0.1 | 0.1 | 785,169.09 | 669,069.2 |
3/22/24 | 0.097 | 0.11 | 0.096 | 0.104 | 599,349.1 | 695,672.98 |
3/21/24 | 0.095 | 0.099 | 0.093 | 0.097 | 500,436.86 | 649,654.17 |
3/20/24 | 0.106 | 0.106 | 0.09 | 0.095 | 391,665.19 | 633,104.46 |
3/19/24 | 0.139 | 0.139 | 0.099 | 0.106 | 929,091.55 | 706,422.64 |
3/18/24 | 0.17 | 0.174 | 0.117 | 0.139 | 935,076.84 | 925,133.77 |
3/17/24 | 0.138 | 0.187 | 0.125 | 0.17 | 1,087,494.05 | 1,133,534.18 |
3/16/24 | 0.112 | 0.149 | 0.11 | 0.138 | 728,340.63 | 919,027.4 |
3/15/24 | 0.093 | 0.118 | 0.084 | 0.112 | 611,800.62 | 750,265.8 |
3/14/24 | 0.071 | 0.097 | 0.071 | 0.093 | 668,913.16 | 617,829.44 |
3/13/24 | 0.081 | 0.081 | 0.07 | 0.071 | 553,406.06 | 474,364.83 |
3/12/24 | 0.078 | 0.085 | 0.074 | 0.081 | 325,764.22 | 541,619.54 |
3/11/24 | 0.077 | 0.079 | 0.072 | 0.078 | 530,653.03 | 517,947.67 |
3/10/24 | 0.083 | 0.083 | 0.077 | 0.077 | 492,825.88 | 514,164.61 |
3/9/24 | 0.067 | 0.088 | 0.065 | 0.083 | 461,888.75 | 552,561.14 |
3/8/24 | 0.067 | 0.071 | 0.064 | 0.067 | 257,758.64 | 446,781.42 |
3/7/24 | 0.071 | 0.071 | 0.063 | 0.067 | 608,171.63 | 445,182.8 |
3/6/24 | 0.066 | 0.073 | 0.064 | 0.071 | 348,632.03 | 475,529.99 |
3/5/24 | 0.069 | 0.074 | 0.066 | 0.066 | 646,423.21 | 443,211.62 |
3/4/24 | 0.074 | 0.076 | 0.064 | 0.069 | 368,888.39 | 462,529.23 |
3/3/24 | 0.076 | 0.077 | 0.073 | 0.074 | 637,552.18 | 495,178.71 |
3/2/24 | 0.077 | 0.084 | 0.075 | 0.076 | 792,293.6 | 508,349.26 |
3/1/24 | 0.077 | 0.078 | 0.075 | 0.077 | 477,018.4 | 514,558.88 |
2/29/24 | 0.077 | 0.078 | 0.077 | 0.077 | 686,225.35 | 513,762.47 |
2/28/24 | 0.078 | 0.079 | 0.077 | 0.077 | 443,931.32 | 515,233.34 |
2/27/24 | 0.074 | 0.08 | 0.073 | 0.078 | 433,377.25 | 522,209.89 |
2/26/24 | 0.069 | 0.079 | 0.069 | 0.074 | 811,742.87 | 493,193.47 |
2/25/24 | 0.073 | 0.074 | 0.068 | 0.069 | 669,413.31 | 462,756.97 |
2/24/24 | 0.076 | 0.076 | 0.071 | 0.073 | 499,784.84 | 489,792.34 |
2/23/24 | 0.073 | 0.079 | 0.073 | 0.076 | 650,647.15 | 507,169.48 |
2/22/24 | 0.076 | 0.077 | 0.072 | 0.073 | 797,306.23 | 488,330.03 |
2/21/24 | 0.078 | 0.078 | 0.075 | 0.076 | 542,290.79 | 503,726.57 |
2/20/24 | 0.081 | 0.085 | 0.077 | 0.078 | 567,714.58 | 521,136.83 |
2/19/24 | 0.076 | 0.087 | 0.076 | 0.081 | 812,033.75 | 540,316.63 |
2/18/24 | 0.079 | 0.081 | 0.074 | 0.076 | 576,473.66 | 508,300.2 |
2/17/24 | 0.082 | 0.083 | 0.076 | 0.079 | 251,271.84 | 528,465.49 |
2/16/24 | 0.082 | 0.084 | 0.079 | 0.082 | 830,863.2 | 546,730.9 |
2/15/24 | 0.084 | 0.088 | 0.075 | 0.082 | 364,675.91 | 548,670.24 |
2/14/24 | 0.09 | 0.09 | 0.084 | 0.084 | 694,459.25 | 559,369.73 |
2/13/24 | 0.087 | 0.091 | 0.087 | 0.09 | 677,448.44 | 599,702.98 |
2/12/24 | 0.09 | 0.091 | 0.086 | 0.087 | 618,435.88 | 583,072.53 |
2/11/24 | 0.086 | 0.091 | 0.081 | 0.09 | 393,918.51 | 603,683.71 |
2/10/24 | 0.09 | 0.09 | 0.084 | 0.086 | 334,607.16 | 574,090.08 |
2/9/24 | 0.083 | 0.092 | 0.083 | 0.09 | 494,468.37 | 600,086.83 |
2/8/24 | 0.075 | 0.09 | 0.073 | 0.083 | 499,303.6 | 551,943.05 |
2/7/24 | 0.071 | 0.077 | 0.071 | 0.075 | 306,326.85 | 499,181.94 |
2/6/24 | 0.08 | 0.08 | 0.071 | 0.071 | 412,113.13 | 472,973.77 |
2/5/24 | 0.087 | 0.087 | 0.079 | 0.08 | 366,711.22 | 536,423.61 |
2/4/24 | 0.082 | 0.09 | 0.082 | 0.087 | 501,639.89 | 578,645.89 |
2/3/24 | 0.078 | 0.089 | 0.078 | 0.082 | 350,525.59 | 548,461.72 |
2/2/24 | 0.083 | 0.084 | 0.078 | 0.078 | 223,873.44 | 520,057.86 |
2/1/24 | 0.076 | 0.1 | 0.076 | 0.083 | 486,609.27 | 554,667.41 |
1/31/24 | 0.083 | 0.085 | 0.075 | 0.076 | 348,926.87 | 507,155.95 |