Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
4/24/24 | 0.071 | 0.074 | 0.07 | 0.072 | 188,657.38 | 0 |
4/23/24 | 0.074 | 0.075 | 0.07 | 0.07 | 134,784.61 | 0 |
4/22/24 | 0.072 | 0.075 | 0.071 | 0.074 | 72,524.64 | 0 |
4/21/24 | 0.067 | 0.072 | 0.067 | 0.072 | 135,363.19 | 0 |
4/20/24 | 0.066 | 0.067 | 0.066 | 0.067 | 102,452.17 | 0 |
4/19/24 | 0.07 | 0.071 | 0.066 | 0.066 | 144,782.86 | 0 |
4/18/24 | 0.069 | 0.071 | 0.069 | 0.07 | 104,366.51 | 0 |
4/17/24 | 0.066 | 0.074 | 0.066 | 0.069 | 157,736.78 | 0 |
4/16/24 | 0.067 | 0.067 | 0.066 | 0.066 | 95,980.41 | 0 |
4/15/24 | 0.062 | 0.068 | 0.062 | 0.067 | 160,288.24 | 0 |
4/14/24 | 0.067 | 0.068 | 0.062 | 0.062 | 149,709.77 | 0 |
4/13/24 | 0.071 | 0.071 | 0.067 | 0.067 | 126,316.45 | 0 |
4/12/24 | 0.076 | 0.076 | 0.071 | 0.071 | 208,864.28 | 0 |
4/11/24 | 0.079 | 0.079 | 0.076 | 0.076 | 153,582.65 | 0 |
4/10/24 | 0.078 | 0.08 | 0.078 | 0.079 | 137,622.97 | 0 |
4/9/24 | 0.075 | 0.08 | 0.075 | 0.079 | 118,303.95 | 0 |
4/8/24 | 0.076 | 0.076 | 0.074 | 0.075 | 105,589.12 | 0 |
4/7/24 | 0.078 | 0.078 | 0.076 | 0.076 | 148,581.43 | 0 |
4/6/24 | 0.074 | 0.078 | 0.073 | 0.078 | 177,275.25 | 0 |
4/5/24 | 0.077 | 0.077 | 0.074 | 0.074 | 151,277.95 | 0 |
4/4/24 | 0.078 | 0.078 | 0.076 | 0.077 | 126,554.61 | 0 |
4/3/24 | 0.084 | 0.085 | 0.077 | 0.078 | 203,318.02 | 0 |
4/2/24 | 0.083 | 0.084 | 0.083 | 0.084 | 167,764.2 | 0 |
4/1/24 | 0.081 | 0.092 | 0.081 | 0.083 | 186,788.47 | 0 |
3/31/24 | 0.087 | 0.087 | 0.081 | 0.081 | 174,334.61 | 0 |
3/30/24 | 0.093 | 0.094 | 0.086 | 0.087 | 175,437.46 | 0 |
3/29/24 | 0.093 | 0.093 | 0.093 | 0.093 | 155,510.93 | 0 |
3/28/24 | 0.09 | 0.093 | 0.09 | 0.093 | 190,205.51 | 0 |
3/27/24 | 0.087 | 0.09 | 0.085 | 0.09 | 198,811.45 | 0 |
3/26/24 | 0.086 | 0.087 | 0.086 | 0.087 | 152,904.86 | 0 |
3/25/24 | 0.083 | 0.087 | 0.083 | 0.085 | 140,188.47 | 0 |
3/24/24 | 0.088 | 0.088 | 0.082 | 0.083 | 122,299.23 | 0 |
3/23/24 | 0.091 | 0.091 | 0.087 | 0.088 | 194,900.51 | 0 |
3/22/24 | 0.091 | 0.092 | 0.09 | 0.091 | 199,022.57 | 0 |
3/21/24 | 0.09 | 0.093 | 0.09 | 0.091 | 178,255.39 | 0 |
3/20/24 | 0.093 | 0.094 | 0.089 | 0.09 | 232,666.86 | 0 |
3/19/24 | 0.099 | 0.099 | 0.093 | 0.093 | 231,545.25 | 0 |
3/18/24 | 0.099 | 0.1 | 0.098 | 0.099 | 197,030.27 | 0 |
3/17/24 | 0.103 | 0.103 | 0.099 | 0.1 | 240,803.1 | 0 |
3/16/24 | 0.102 | 0.106 | 0.102 | 0.103 | 208,895 | 0 |
3/15/24 | 0.094 | 0.103 | 0.09 | 0.102 | 278,123.18 | 0 |
3/14/24 | 0.103 | 0.104 | 0.091 | 0.093 | 349,437.33 | 0 |
3/13/24 | 0.11 | 0.115 | 0.103 | 0.103 | 297,787.71 | 0 |
3/12/24 | 0.111 | 0.118 | 0.109 | 0.11 | 310,842.49 | 0 |
3/11/24 | 0.113 | 0.12 | 0.106 | 0.111 | 286,565.2 | 0 |
3/10/24 | 0.114 | 0.115 | 0.111 | 0.113 | 246,642.03 | 0 |
3/9/24 | 0.115 | 0.115 | 0.113 | 0.114 | 215,833.16 | 0 |
3/8/24 | 0.112 | 0.116 | 0.112 | 0.115 | 251,172.97 | 0 |
3/7/24 | 0.109 | 0.113 | 0.107 | 0.112 | 273,699.53 | 0 |
3/6/24 | 0.108 | 0.11 | 0.106 | 0.109 | 208,311.07 | 0 |
3/5/24 | 0.115 | 0.117 | 0.107 | 0.108 | 301,718.67 | 0 |
3/4/24 | 0.114 | 0.122 | 0.113 | 0.115 | 306,487.49 | 0 |
3/3/24 | 0.122 | 0.137 | 0.114 | 0.114 | 449,116.89 | 0 |
3/2/24 | 0.092 | 0.123 | 0.091 | 0.122 | 496,629.49 | 0 |
3/1/24 | 0.08 | 0.093 | 0.079 | 0.092 | 242,867.34 | 0 |
2/29/24 | 0.075 | 0.081 | 0.074 | 0.08 | 197,307.57 | 0 |
2/28/24 | 0.073 | 0.076 | 0.072 | 0.075 | 148,245.33 | 0 |
2/27/24 | 0.076 | 0.076 | 0.072 | 0.073 | 123,903.05 | 0 |
2/26/24 | 0.077 | 0.077 | 0.074 | 0.076 | 136,884.05 | 0 |
2/25/24 | 0.078 | 0.079 | 0.076 | 0.077 | 128,603.4 | 0 |
2/24/24 | 0.078 | 0.08 | 0.078 | 0.078 | 74,342.86 | 0 |
2/23/24 | 0.078 | 0.08 | 0.078 | 0.078 | 154,062.03 | 0 |
2/22/24 | 0.077 | 0.078 | 0.077 | 0.078 | 147,940.36 | 0 |
2/21/24 | 0.078 | 0.079 | 0.076 | 0.077 | 118,608.67 | 0 |
2/20/24 | 0.077 | 0.078 | 0.076 | 0.078 | 117,304.76 | 0 |
2/19/24 | 0.077 | 0.079 | 0.076 | 0.077 | 136,450.19 | 0 |
2/18/24 | 0.078 | 0.079 | 0.077 | 0.077 | 36,218.63 | 0 |
2/17/24 | 0.079 | 0.08 | 0.078 | 0.078 | 27,850.03 | 0 |
2/16/24 | 0.079 | 0.083 | 0.079 | 0.079 | 57,832.99 | 0 |
2/15/24 | 0.072 | 0.079 | 0.072 | 0.079 | 102,095.23 | 0 |
2/14/24 | 0.071 | 0.073 | 0.069 | 0.072 | 96,082.01 | 0 |
2/13/24 | 0.071 | 0.071 | 0.07 | 0.071 | 140,875.35 | 0 |
2/12/24 | 0.072 | 0.072 | 0.071 | 0.071 | 85,566.66 | 0 |
2/11/24 | 0.072 | 0.073 | 0.071 | 0.072 | 37,167.52 | 0 |
2/10/24 | 0.074 | 0.074 | 0.072 | 0.072 | 50,122.91 | 0 |
2/9/24 | 0.075 | 0.076 | 0.074 | 0.074 | 74,342.51 | 0 |
2/8/24 | 0.075 | 0.076 | 0.074 | 0.075 | 52,459.52 | 0 |
2/7/24 | 0.075 | 0.075 | 0.073 | 0.075 | 122,521.49 | 0 |
2/6/24 | 0.076 | 0.077 | 0.075 | 0.075 | 123,593.21 | 0 |
2/5/24 | 0.078 | 0.078 | 0.074 | 0.076 | 135,453.57 | 0 |
2/4/24 | 0.078 | 0.079 | 0.078 | 0.078 | 165,517.07 | 0 |
2/3/24 | 0.078 | 0.079 | 0.077 | 0.078 | 176,693.1 | 0 |
2/2/24 | 0.079 | 0.079 | 0.077 | 0.078 | 110,843.59 | 0 |
2/1/24 | 0.081 | 0.082 | 0.078 | 0.079 | 123,303.22 | 0 |
1/31/24 | 0.083 | 0.083 | 0.081 | 0.081 | 171,433.33 | 0 |
1/30/24 | 0.085 | 0.085 | 0.082 | 0.083 | 152,955.54 | 0 |
1/29/24 | 0.085 | 0.086 | 0.082 | 0.085 | 168,529.9 | 0 |
1/28/24 | 0.085 | 0.085 | 0.084 | 0.085 | 144,357.95 | 0 |
1/27/24 | 0.085 | 0.086 | 0.085 | 0.085 | 165,196.85 | 0 |
1/26/24 | 0.086 | 0.086 | 0.084 | 0.085 | 160,104.85 | 0 |