Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
4/24/24 | 0.128 | 0.139 | 0.1 | 0.122 | 84,211.13 | 0 |
4/23/24 | 0.148 | 0.149 | 0.109 | 0.128 | 82,000.66 | 0 |
4/22/24 | 0.152 | 0.156 | 0.141 | 0.148 | 74,182.45 | 0 |
4/21/24 | 0.156 | 0.159 | 0.143 | 0.152 | 65,799.41 | 0 |
4/20/24 | 0.161 | 0.162 | 0.145 | 0.156 | 69,336.52 | 0 |
4/19/24 | 0.133 | 0.17 | 0.119 | 0.161 | 74,846.89 | 0 |
4/18/24 | 0.112 | 0.137 | 0.098 | 0.133 | 64,885.41 | 0 |
4/17/24 | 0.111 | 0.125 | 0.106 | 0.112 | 54,873.93 | 0 |
4/16/24 | 0.112 | 0.13 | 0.1 | 0.111 | 50,850.49 | 0 |
4/15/24 | 0.111 | 0.126 | 0.1 | 0.112 | 66,265.99 | 0 |
4/14/24 | 0.102 | 0.116 | 0.1 | 0.111 | 62,135.13 | 0 |
4/13/24 | 0.1 | 0.103 | 0.1 | 0.102 | 57,098.25 | 0 |
4/12/24 | 0.099 | 0.103 | 0.099 | 0.1 | 42,359.55 | 0 |
4/11/24 | 0.101 | 0.103 | 0.098 | 0.099 | 49,147.66 | 0 |
4/10/24 | 0.095 | 0.109 | 0.091 | 0.101 | 48,097.07 | 0 |
4/9/24 | 0.096 | 0.096 | 0.091 | 0.095 | 50,233.26 | 0 |
4/8/24 | 0.091 | 0.096 | 0.088 | 0.096 | 52,198.7 | 0 |
4/7/24 | 0.091 | 0.092 | 0.088 | 0.091 | 49,125.87 | 0 |
4/6/24 | 0.086 | 0.093 | 0.086 | 0.091 | 53,306.21 | 0 |
4/5/24 | 0.084 | 0.092 | 0.08 | 0.086 | 50,372.01 | 0 |
4/4/24 | 0.073 | 0.089 | 0.06 | 0.084 | 52,107.75 | 0 |
4/3/24 | 0.066 | 0.078 | 0.061 | 0.073 | 59,189.27 | 0 |
4/2/24 | 0.064 | 0.077 | 0.06 | 0.066 | 52,284.04 | 0 |
4/1/24 | 0.067 | 0.072 | 0.06 | 0.064 | 31,188.53 | 0 |
3/31/24 | 0.066 | 0.076 | 0.06 | 0.067 | 26,005.09 | 0 |
3/30/24 | 0.066 | 0.069 | 0.063 | 0.066 | 40,269.37 | 0 |
3/29/24 | 0.067 | 0.07 | 0.062 | 0.066 | 33,569.01 | 0 |
3/28/24 | 0.064 | 0.076 | 0.06 | 0.067 | 45,621.58 | 0 |
3/27/24 | 0.065 | 0.07 | 0.06 | 0.064 | 48,097.66 | 0 |
3/26/24 | 0.069 | 0.069 | 0.063 | 0.065 | 44,865.51 | 0 |
3/25/24 | 0.062 | 0.071 | 0.06 | 0.069 | 55,244.66 | 0 |
3/24/24 | 0.062 | 0.064 | 0.06 | 0.062 | 38,619.28 | 0 |
3/23/24 | 0.063 | 0.064 | 0.061 | 0.062 | 54,052.71 | 0 |
3/22/24 | 0.061 | 0.071 | 0.06 | 0.063 | 42,476.47 | 0 |
3/21/24 | 0.063 | 0.065 | 0.06 | 0.061 | 51,340.01 | 0 |
3/20/24 | 0.06 | 0.065 | 0.06 | 0.063 | 53,918.81 | 0 |
3/19/24 | 0.06 | 0.065 | 0.06 | 0.06 | 41,891.25 | 0 |
3/18/24 | 0.055 | 0.06 | 0.052 | 0.06 | 52,602.99 | 0 |
3/17/24 | 0.08 | 0.08 | 0.05 | 0.055 | 40,998.98 | 0 |
3/16/24 | 0.076 | 0.08 | 0.066 | 0.08 | 55,950.52 | 0 |
3/15/24 | 0.069 | 0.076 | 0.068 | 0.076 | 44,304.52 | 0 |
3/14/24 | 0.076 | 0.076 | 0.068 | 0.069 | 55,459.88 | 0 |
3/13/24 | 0.075 | 0.077 | 0.071 | 0.076 | 47,424.18 | 0 |
3/12/24 | 0.076 | 0.08 | 0.073 | 0.075 | 91,639.78 | 0 |
3/11/24 | 0.088 | 0.089 | 0.075 | 0.076 | 102,659.71 | 0 |
3/10/24 | 0.088 | 0.089 | 0.087 | 0.088 | 113,614.68 | 0 |
3/9/24 | 0.087 | 0.089 | 0.087 | 0.088 | 109,209.38 | 0 |
3/8/24 | 0.087 | 0.088 | 0.084 | 0.087 | 110,899.88 | 0 |
3/7/24 | 0.081 | 0.087 | 0.08 | 0.087 | 111,444.89 | 0 |
3/6/24 | 0.082 | 0.09 | 0.078 | 0.081 | 73,936.58 | 0 |
3/5/24 | 0.086 | 0.092 | 0.077 | 0.082 | 98,310.99 | 0 |
3/4/24 | 0.08 | 0.087 | 0.08 | 0.086 | 88,804.24 | 0 |
3/3/24 | 0.08 | 0.081 | 0.079 | 0.08 | 102,552.31 | 0 |
3/2/24 | 0.08 | 0.08 | 0.079 | 0.08 | 106,463.15 | 0 |
3/1/24 | 0.085 | 0.086 | 0.078 | 0.08 | 96,986.14 | 0 |
2/29/24 | 0.086 | 0.088 | 0.08 | 0.085 | 93,285.45 | 0 |
2/28/24 | 0.089 | 0.091 | 0.08 | 0.086 | 110,589.88 | 0 |
2/27/24 | 0.091 | 0.091 | 0.085 | 0.089 | 76,108.63 | 0 |
2/26/24 | 0.086 | 0.091 | 0.084 | 0.091 | 65,075.25 | 0 |
2/25/24 | 0.087 | 0.088 | 0.082 | 0.086 | 61,676.43 | 0 |
2/24/24 | 0.087 | 0.089 | 0.085 | 0.087 | 82,669.13 | 0 |
2/23/24 | 0.091 | 0.091 | 0.086 | 0.087 | 119,150.17 | 0 |
2/22/24 | 0.096 | 0.096 | 0.089 | 0.091 | 188,699.85 | 0 |
2/21/24 | 0.082 | 0.096 | 0.081 | 0.096 | 240,638.01 | 0 |
2/20/24 | 0.083 | 0.084 | 0.081 | 0.082 | 219,132.52 | 0 |
2/19/24 | 0.083 | 0.084 | 0.081 | 0.083 | 128,397.14 | 0 |
2/18/24 | 0.082 | 0.083 | 0.082 | 0.083 | 291.35 | 0 |
2/17/24 | 0.082 | 0.082 | 0.082 | 0.082 | 352.23 | 0 |
2/16/24 | 0.082 | 0.1 | 0.082 | 0.082 | 351.92 | 0 |
2/15/24 | 0.102 | 0.102 | 0.082 | 0.082 | 639.72 | 0 |
2/14/24 | 0.06 | 0.102 | 0.06 | 0.102 | 30,296.8 | 0 |
2/13/24 | 0.08 | 0.08 | 0.06 | 0.06 | 6,225.55 | 0 |
2/12/24 | 0.08 | 0.08 | 0.08 | 0.08 | 0 | 0 |
2/11/24 | 0.09 | 0.09 | 0.08 | 0.08 | 343.03 | 0 |
2/10/24 | 0.1 | 0.1 | 0.08 | 0.09 | 560.78 | 0 |
2/9/24 | 0.08 | 0.1 | 0.08 | 0.1 | 392.94 | 0 |
2/8/24 | 0.08 | 0.08 | 0.08 | 0.08 | 1,157.69 | 0 |
2/7/24 | 0.08 | 0.08 | 0.08 | 0.08 | 2,275.44 | 0 |
2/6/24 | 0.1 | 0.101 | 0.08 | 0.08 | 2,754.73 | 0 |
2/5/24 | 0.101 | 0.103 | 0.098 | 0.1 | 96,392.91 | 0 |
2/4/24 | 0.101 | 0.141 | 0.101 | 0.101 | 12,581.89 | 0 |
2/3/24 | 0.102 | 0.106 | 0.08 | 0.101 | 147,148.36 | 0 |
2/2/24 | 0.085 | 0.15 | 0.073 | 0.102 | 25,090.92 | 0 |
2/1/24 | 0.085 | 0.085 | 0.085 | 0.085 | 0.88 | 0 |
1/31/24 | 0.085 | 0.086 | 0.085 | 0.085 | 1,667.99 | 0 |
1/30/24 | 0.085 | 0.085 | 0.085 | 0.085 | 1,013.58 | 0 |
1/29/24 | 0.085 | 0.085 | 0.085 | 0.085 | 817.7 | 0 |
1/28/24 | 0.1 | 0.1 | 0.085 | 0.085 | 1,410.17 | 0 |
1/27/24 | 0.085 | 0.1 | 0.085 | 0.1 | 1,330.56 | 0 |
1/26/24 | 0.096 | 0.1 | 0.085 | 0.085 | 1,091.43 | 0 |