Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
5/5/24 | 0.039 | 0.039 | 0.037 | 0.038 | 242,357.78 | 0 |
5/4/24 | 0.038 | 0.04 | 0.038 | 0.039 | 196,528.48 | 0 |
5/3/24 | 0.037 | 0.038 | 0.036 | 0.038 | 232,390.84 | 0 |
5/2/24 | 0.036 | 0.037 | 0.035 | 0.037 | 165,868.91 | 0 |
5/1/24 | 0.038 | 0.038 | 0.035 | 0.036 | 255,205.19 | 0 |
4/30/24 | 0.039 | 0.04 | 0.037 | 0.038 | 217,311.36 | 0 |
4/29/24 | 0.039 | 0.04 | 0.038 | 0.039 | 252,380.02 | 0 |
4/28/24 | 0.039 | 0.04 | 0.038 | 0.039 | 203,845.47 | 0 |
4/27/24 | 0.04 | 0.04 | 0.038 | 0.039 | 175,646.8 | 0 |
4/26/24 | 0.039 | 0.04 | 0.039 | 0.04 | 135,914.24 | 0 |
4/25/24 | 0.04 | 0.04 | 0.039 | 0.039 | 194,800.76 | 0 |
4/24/24 | 0.04 | 0.041 | 0.039 | 0.04 | 235,286.72 | 0 |
4/23/24 | 0.037 | 0.041 | 0.037 | 0.04 | 213,977.59 | 0 |
4/22/24 | 0.037 | 0.037 | 0.036 | 0.037 | 174,502.23 | 0 |
4/21/24 | 0.037 | 0.038 | 0.036 | 0.037 | 254,201.45 | 0 |
4/20/24 | 0.037 | 0.037 | 0.036 | 0.037 | 227,398.99 | 0 |
4/19/24 | 0.037 | 0.037 | 0.036 | 0.037 | 190,509.99 | 0 |
4/18/24 | 0.036 | 0.037 | 0.035 | 0.037 | 143,372.03 | 0 |
4/17/24 | 0.036 | 0.037 | 0.035 | 0.036 | 177,836.68 | 0 |
4/16/24 | 0.035 | 0.037 | 0.035 | 0.036 | 206,814.89 | 0 |
4/15/24 | 0.036 | 0.038 | 0.035 | 0.035 | 122,476.59 | 0 |
4/14/24 | 0.037 | 0.039 | 0.035 | 0.036 | 78,659.47 | 0 |
4/13/24 | 0.04 | 0.041 | 0.036 | 0.037 | 84,939.49 | 0 |
4/12/24 | 0.041 | 0.042 | 0.04 | 0.04 | 60,285.21 | 0 |
4/11/24 | 0.041 | 0.042 | 0.041 | 0.041 | 37,318.96 | 0 |
4/10/24 | 0.04 | 0.042 | 0.04 | 0.041 | 63,255.34 | 0 |
4/9/24 | 0.042 | 0.042 | 0.04 | 0.04 | 44,722.76 | 0 |
4/8/24 | 0.043 | 0.043 | 0.041 | 0.042 | 62,163.91 | 0 |
4/7/24 | 0.042 | 0.043 | 0.042 | 0.043 | 72,040.34 | 0 |
4/6/24 | 0.042 | 0.043 | 0.042 | 0.042 | 100,405.05 | 0 |
4/5/24 | 0.042 | 0.043 | 0.041 | 0.042 | 90,238.76 | 0 |
4/4/24 | 0.043 | 0.044 | 0.039 | 0.042 | 110,281.17 | 0 |
4/3/24 | 0.037 | 0.044 | 0.036 | 0.043 | 84,012.86 | 0 |
4/2/24 | 0.042 | 0.042 | 0.037 | 0.037 | 63,782.24 | 0 |
4/1/24 | 0.042 | 0.042 | 0.041 | 0.042 | 41,073.87 | 0 |
3/31/24 | 0.042 | 0.042 | 0.041 | 0.042 | 75,923.1 | 0 |
3/30/24 | 0.042 | 0.042 | 0.041 | 0.042 | 56,360.63 | 0 |
3/29/24 | 0.042 | 0.043 | 0.041 | 0.042 | 46,817.65 | 0 |
3/28/24 | 0.043 | 0.044 | 0.042 | 0.042 | 83,873.15 | 0 |
3/27/24 | 0.044 | 0.044 | 0.041 | 0.043 | 61,461.95 | 0 |
3/26/24 | 0.04 | 0.046 | 0.04 | 0.044 | 91,752.03 | 0 |
3/25/24 | 0.04 | 0.041 | 0.039 | 0.04 | 72,536.85 | 0 |
3/24/24 | 0.039 | 0.043 | 0.039 | 0.04 | 94,277.55 | 0 |
3/23/24 | 0.038 | 0.04 | 0.038 | 0.039 | 84,097.75 | 0 |
3/22/24 | 0.038 | 0.038 | 0.037 | 0.038 | 81,553.19 | 0 |
3/21/24 | 0.035 | 0.038 | 0.035 | 0.038 | 97,062.24 | 0 |
3/20/24 | 0.039 | 0.039 | 0.033 | 0.035 | 83,872.54 | 0 |
3/19/24 | 0.043 | 0.043 | 0.038 | 0.039 | 66,780.55 | 0 |
3/18/24 | 0.043 | 0.045 | 0.042 | 0.043 | 76,828.52 | 0 |
3/17/24 | 0.043 | 0.043 | 0.042 | 0.043 | 68,964.16 | 0 |
3/16/24 | 0.044 | 0.045 | 0.043 | 0.043 | 82,888.93 | 0 |
3/15/24 | 0.05 | 0.05 | 0.044 | 0.044 | 57,127.34 | 0 |
3/14/24 | 0.049 | 0.05 | 0.048 | 0.05 | 82,532.91 | 0 |
3/13/24 | 0.047 | 0.05 | 0.044 | 0.049 | 42,249.86 | 0 |
3/12/24 | 0.051 | 0.052 | 0.043 | 0.047 | 102,220.06 | 0 |
3/11/24 | 0.051 | 0.053 | 0.049 | 0.051 | 267,496.75 | 0 |
3/10/24 | 0.04 | 0.06 | 0.039 | 0.051 | 248,835.97 | 0 |
3/9/24 | 0.038 | 0.04 | 0.037 | 0.04 | 203,911.07 | 0 |
3/8/24 | 0.038 | 0.039 | 0.037 | 0.038 | 181,598.47 | 0 |
3/7/24 | 0.037 | 0.038 | 0.036 | 0.038 | 197,821.33 | 0 |
3/6/24 | 0.038 | 0.04 | 0.037 | 0.037 | 192,535.6 | 0 |
3/5/24 | 0.038 | 0.041 | 0.037 | 0.038 | 224,351.14 | 0 |
3/4/24 | 0.036 | 0.039 | 0.035 | 0.038 | 228,631.23 | 0 |
3/3/24 | 0.034 | 0.038 | 0.032 | 0.036 | 234,766.86 | 0 |
3/2/24 | 0.035 | 0.036 | 0.033 | 0.034 | 224,974.32 | 0 |
3/1/24 | 0.036 | 0.036 | 0.035 | 0.035 | 164,152.08 | 0 |
2/29/24 | 0.035 | 0.036 | 0.035 | 0.036 | 150,401.21 | 0 |
2/28/24 | 0.035 | 0.035 | 0.034 | 0.035 | 191,558.08 | 0 |
2/27/24 | 0.032 | 0.035 | 0.032 | 0.035 | 205,292.7 | 0 |
2/26/24 | 0.032 | 0.033 | 0.032 | 0.032 | 128,426.7 | 0 |
2/25/24 | 0.033 | 0.033 | 0.032 | 0.032 | 136,259.12 | 0 |
2/24/24 | 0.033 | 0.033 | 0.033 | 0.033 | 95,348.16 | 0 |
2/23/24 | 0.033 | 0.034 | 0.032 | 0.033 | 112,625.69 | 0 |
2/22/24 | 0.031 | 0.033 | 0.031 | 0.033 | 115,111.94 | 0 |
2/21/24 | 0.032 | 0.032 | 0.031 | 0.031 | 111,221.1 | 0 |
2/20/24 | 0.034 | 0.035 | 0.031 | 0.032 | 108,453.46 | 0 |
2/19/24 | 0.034 | 0.035 | 0.033 | 0.034 | 124,234.04 | 0 |
2/18/24 | 0.034 | 0.035 | 0.034 | 0.034 | 152,090.26 | 0 |
2/17/24 | 0.034 | 0.034 | 0.034 | 0.034 | 127,656.87 | 0 |
2/16/24 | 0.033 | 0.034 | 0.033 | 0.034 | 101,167.65 | 0 |
2/15/24 | 0.035 | 0.035 | 0.032 | 0.033 | 74,414.07 | 0 |
2/14/24 | 0.035 | 0.036 | 0.034 | 0.035 | 149,527.97 | 0 |
2/13/24 | 0.035 | 0.036 | 0.034 | 0.035 | 170,657.53 | 0 |
2/12/24 | 0.033 | 0.036 | 0.032 | 0.035 | 160,300.33 | 0 |
2/11/24 | 0.032 | 0.033 | 0.031 | 0.033 | 200,853.31 | 0 |
2/10/24 | 0.032 | 0.033 | 0.031 | 0.032 | 204,604.27 | 0 |
2/9/24 | 0.033 | 0.033 | 0.032 | 0.032 | 143,587.35 | 0 |
2/8/24 | 0.033 | 0.033 | 0.032 | 0.033 | 124,095.92 | 0 |
2/7/24 | 0.032 | 0.033 | 0.032 | 0.033 | 127,691.56 | 0 |
2/6/24 | 0.032 | 0.034 | 0.031 | 0.032 | 141,254.57 | 0 |