Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
4/29/24 | 0.06 | 0.061 | 0.057 | 0.061 | 94,222.53 | 0 |
4/28/24 | 0.06 | 0.063 | 0.06 | 0.06 | 57,607.33 | 0 |
4/27/24 | 0.06 | 0.062 | 0.058 | 0.06 | 59,138.16 | 0 |
4/26/24 | 0.063 | 0.063 | 0.059 | 0.06 | 71,688.64 | 0 |
4/25/24 | 0.064 | 0.066 | 0.06 | 0.063 | 111,308.83 | 0 |
4/24/24 | 0.068 | 0.07 | 0.063 | 0.064 | 137,066.29 | 0 |
4/23/24 | 0.068 | 0.07 | 0.066 | 0.068 | 97,774.96 | 0 |
4/22/24 | 0.072 | 0.076 | 0.067 | 0.068 | 105,786.04 | 0 |
4/21/24 | 0.08 | 0.08 | 0.07 | 0.072 | 120,192.48 | 0 |
4/20/24 | 0.066 | 0.08 | 0.064 | 0.078 | 208,209.09 | 0 |
4/19/24 | 0.067 | 0.068 | 0.065 | 0.066 | 78,635.01 | 0 |
4/18/24 | 0.07 | 0.071 | 0.066 | 0.067 | 73,592.38 | 0 |
4/17/24 | 0.069 | 0.073 | 0.064 | 0.07 | 102,886.32 | 0 |
4/16/24 | 0.067 | 0.074 | 0.063 | 0.069 | 145,861.32 | 0 |
4/15/24 | 0.066 | 0.079 | 0.066 | 0.067 | 186,838.38 | 0 |
4/14/24 | 0.066 | 0.068 | 0.062 | 0.066 | 225,752.76 | 0 |
4/13/24 | 0.077 | 0.08 | 0.057 | 0.066 | 323,143.17 | 0 |
4/12/24 | 0.087 | 0.089 | 0.069 | 0.077 | 271,842.04 | 0 |
4/11/24 | 0.095 | 0.097 | 0.085 | 0.087 | 152,626.72 | 0 |
4/10/24 | 0.084 | 0.096 | 0.079 | 0.095 | 267,193.15 | 0 |
4/9/24 | 0.083 | 0.087 | 0.077 | 0.084 | 199,979.1 | 0 |
4/8/24 | 0.095 | 0.097 | 0.082 | 0.083 | 327,842.01 | 0 |
4/7/24 | 0.094 | 0.097 | 0.091 | 0.095 | 187,016.43 | 0 |
4/6/24 | 0.097 | 0.101 | 0.091 | 0.094 | 175,204.74 | 0 |
4/5/24 | 0.096 | 0.103 | 0.092 | 0.097 | 202,340.37 | 0 |
4/4/24 | 0.11 | 0.115 | 0.092 | 0.096 | 578,374.56 | 0 |
4/3/24 | 0.078 | 0.117 | 0.074 | 0.11 | 705,072.95 | 0 |
4/2/24 | 0.082 | 0.086 | 0.069 | 0.078 | 411,705.7 | 0 |
4/1/24 | 0.059 | 0.09 | 0.059 | 0.082 | 602,054.82 | 0 |
3/31/24 | 0.06 | 0.063 | 0.059 | 0.059 | 103,108.09 | 0 |
3/30/24 | 0.059 | 0.061 | 0.058 | 0.06 | 121,073.63 | 0 |
3/29/24 | 0.06 | 0.062 | 0.057 | 0.059 | 157,208.6 | 0 |
3/28/24 | 0.06 | 0.063 | 0.059 | 0.06 | 136,433.71 | 0 |
3/27/24 | 0.061 | 0.063 | 0.058 | 0.06 | 135,965.48 | 0 |
3/26/24 | 0.067 | 0.068 | 0.06 | 0.061 | 150,663.62 | 0 |
3/25/24 | 0.065 | 0.074 | 0.064 | 0.067 | 262,788.94 | 0 |
3/24/24 | 0.061 | 0.068 | 0.058 | 0.065 | 170,746.84 | 0 |
3/23/24 | 0.055 | 0.062 | 0.055 | 0.061 | 145,034.25 | 0 |
3/22/24 | 0.06 | 0.062 | 0.053 | 0.055 | 205,151.65 | 0 |
3/21/24 | 0.064 | 0.068 | 0.06 | 0.06 | 172,475.34 | 0 |
3/20/24 | 0.059 | 0.067 | 0.055 | 0.064 | 244,806.16 | 0 |
3/19/24 | 0.067 | 0.068 | 0.058 | 0.059 | 260,876.01 | 0 |
3/18/24 | 0.071 | 0.079 | 0.066 | 0.067 | 257,902.99 | 0 |
3/17/24 | 0.078 | 0.079 | 0.068 | 0.071 | 314,133.92 | 0 |
3/16/24 | 0.075 | 0.083 | 0.063 | 0.078 | 354,965.84 | 0 |
3/15/24 | 0.087 | 0.088 | 0.074 | 0.075 | 266,085.15 | 0 |
3/14/24 | 0.09 | 0.093 | 0.079 | 0.087 | 246,661.05 | 0 |
3/13/24 | 0.087 | 0.097 | 0.081 | 0.09 | 305,083.61 | 0 |
3/12/24 | 0.081 | 0.095 | 0.073 | 0.086 | 428,479.58 | 0 |
3/11/24 | 0.092 | 0.099 | 0.076 | 0.081 | 410,126.91 | 0 |
3/10/24 | 0.075 | 0.11 | 0.068 | 0.092 | 1,431,836.61 | 0 |
3/9/24 | 0.048 | 0.077 | 0.048 | 0.075 | 609,825.84 | 0 |
3/8/24 | 0.051 | 0.051 | 0.046 | 0.048 | 153,614.79 | 0 |
3/7/24 | 0.05 | 0.051 | 0.049 | 0.051 | 130,123.78 | 0 |
3/6/24 | 0.051 | 0.052 | 0.049 | 0.05 | 127,944.25 | 0 |
3/5/24 | 0.049 | 0.057 | 0.049 | 0.051 | 199,908.57 | 0 |
3/4/24 | 0.052 | 0.054 | 0.048 | 0.049 | 186,522.29 | 0 |
3/3/24 | 0.057 | 0.057 | 0.051 | 0.052 | 148,080.36 | 0 |
3/2/24 | 0.053 | 0.058 | 0.053 | 0.057 | 162,334.76 | 0 |
3/1/24 | 0.049 | 0.053 | 0.047 | 0.053 | 176,227.97 | 0 |
2/29/24 | 0.046 | 0.052 | 0.046 | 0.049 | 156,220.13 | 0 |
2/28/24 | 0.045 | 0.048 | 0.044 | 0.046 | 197,280.67 | 0 |
2/27/24 | 0.05 | 0.051 | 0.045 | 0.045 | 175,276.77 | 0 |
2/26/24 | 0.05 | 0.05 | 0.049 | 0.05 | 100,927.93 | 0 |
2/25/24 | 0.052 | 0.052 | 0.048 | 0.05 | 119,131.58 | 0 |
2/24/24 | 0.051 | 0.052 | 0.05 | 0.052 | 63,919.31 | 0 |
2/23/24 | 0.054 | 0.054 | 0.05 | 0.051 | 93,879.49 | 0 |
2/22/24 | 0.055 | 0.055 | 0.052 | 0.054 | 117,567.74 | 0 |
2/21/24 | 0.054 | 0.056 | 0.053 | 0.055 | 101,857.15 | 0 |
2/19/24 | 0.053 | 0.055 | 0.052 | 0.054 | 153,521.33 | 0 |
2/18/24 | 0.052 | 0.054 | 0.051 | 0.053 | 103,916.61 | 0 |
2/17/24 | 0.054 | 0.054 | 0.051 | 0.052 | 103,530.25 | 0 |
2/15/24 | 0.053 | 0.056 | 0.052 | 0.054 | 117,914.64 | 0 |
2/14/24 | 0.053 | 0.054 | 0.051 | 0.053 | 91,799.4 | 0 |
2/13/24 | 0.052 | 0.055 | 0.051 | 0.053 | 109,800.95 | 0 |
2/12/24 | 0.052 | 0.054 | 0.05 | 0.052 | 97,320.12 | 0 |
2/11/24 | 0.054 | 0.056 | 0.052 | 0.052 | 114,868.15 | 0 |
2/10/24 | 0.054 | 0.055 | 0.053 | 0.054 | 97,361.79 | 0 |
2/8/24 | 0.056 | 0.059 | 0.054 | 0.055 | 87,717.32 | 0 |
2/7/24 | 0.056 | 0.057 | 0.055 | 0.056 | 51,422.8 | 0 |
2/6/24 | 0.055 | 0.058 | 0.055 | 0.056 | 99,743.8 | 0 |
2/5/24 | 0.055 | 0.057 | 0.054 | 0.055 | 76,563.24 | 0 |
2/4/24 | 0.059 | 0.06 | 0.055 | 0.055 | 99,276.56 | 0 |
2/3/24 | 0.058 | 0.06 | 0.057 | 0.059 | 89,557.2 | 0 |
2/2/24 | 0.058 | 0.06 | 0.058 | 0.058 | 100,623.03 | 0 |
2/1/24 | 0.063 | 0.063 | 0.056 | 0.058 | 236,241.1 | 0 |
1/31/24 | 0.068 | 0.071 | 0.063 | 0.063 | 137,048.48 | 0 |
1/30/24 | 0.066 | 0.071 | 0.066 | 0.068 | 128,515.8 | 0 |
1/29/24 | 0.065 | 0.067 | 0.065 | 0.066 | 72,900.55 | 0 |
1/28/24 | 0.064 | 0.068 | 0.064 | 0.065 | 106,161.01 | 0 |