Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
4/23/24 | 0.038 | 0.039 | 0.037 | 0.038 | 12,562.32 | 0 |
4/22/24 | 0.037 | 0.04 | 0.037 | 0.037 | 19,360.72 | 0 |
4/21/24 | 0.035 | 0.042 | 0.035 | 0.037 | 30,769.32 | 0 |
4/20/24 | 0.038 | 0.048 | 0.034 | 0.035 | 59,647.27 | 0 |
4/19/24 | 0.038 | 0.039 | 0.036 | 0.038 | 11,934.78 | 0 |
4/18/24 | 0.041 | 0.042 | 0.037 | 0.038 | 12,899.21 | 0 |
4/17/24 | 0.039 | 0.045 | 0.035 | 0.041 | 2,964.27 | 0 |
4/16/24 | 0.038 | 0.039 | 0.037 | 0.039 | 26.22 | 0 |
4/15/24 | 0.038 | 0.038 | 0.037 | 0.038 | 8,242.81 | 0 |
4/14/24 | 0.037 | 0.039 | 0.035 | 0.038 | 8,371.52 | 0 |
4/13/24 | 0.041 | 0.044 | 0.035 | 0.037 | 11,039.92 | 0 |
4/12/24 | 0.044 | 0.047 | 0.041 | 0.041 | 6,291.85 | 0 |
4/11/24 | 0.043 | 0.047 | 0.041 | 0.044 | 1,479.29 | 0 |
4/10/24 | 0.045 | 0.046 | 0.042 | 0.043 | 7,786.31 | 0 |
4/9/24 | 0.047 | 0.048 | 0.045 | 0.045 | 4,716.21 | 0 |
4/8/24 | 0.044 | 0.048 | 0.044 | 0.047 | 16,436.7 | 0 |
4/7/24 | 0.044 | 0.045 | 0.043 | 0.044 | 3,017.22 | 0 |
4/6/24 | 0.045 | 0.045 | 0.042 | 0.044 | 19,856.17 | 0 |
4/5/24 | 0.047 | 0.047 | 0.044 | 0.045 | 15,314.98 | 0 |
4/4/24 | 0.046 | 0.048 | 0.045 | 0.047 | 12,510 | 0 |
4/3/24 | 0.045 | 0.047 | 0.045 | 0.046 | 11,017.1 | 0 |
4/2/24 | 0.048 | 0.048 | 0.044 | 0.045 | 6,534.64 | 0 |
4/1/24 | 0.05 | 0.05 | 0.048 | 0.048 | 15,185.18 | 0 |
3/31/24 | 0.049 | 0.05 | 0.048 | 0.05 | 23,053.88 | 0 |
3/30/24 | 0.049 | 0.049 | 0.048 | 0.049 | 23,990.04 | 0 |
3/29/24 | 0.049 | 0.05 | 0.048 | 0.049 | 33,235.82 | 0 |
3/28/24 | 0.05 | 0.053 | 0.048 | 0.049 | 25,477.03 | 0 |
3/27/24 | 0.055 | 0.056 | 0.049 | 0.051 | 26,375.19 | 0 |
3/26/24 | 0.059 | 0.059 | 0.054 | 0.055 | 21,699.51 | 0 |
3/25/24 | 0.048 | 0.06 | 0.047 | 0.059 | 36,483.69 | 0 |
3/24/24 | 0.049 | 0.052 | 0.046 | 0.048 | 41,366.93 | 0 |
3/23/24 | 0.049 | 0.05 | 0.048 | 0.049 | 21,196.08 | 0 |
3/22/24 | 0.047 | 0.05 | 0.045 | 0.049 | 33,719.4 | 0 |
3/21/24 | 0.047 | 0.047 | 0.047 | 0.047 | 39,107.82 | 0 |
3/20/24 | 0.046 | 0.047 | 0.044 | 0.047 | 33,447.91 | 0 |
3/19/24 | 0.053 | 0.054 | 0.046 | 0.046 | 36,379.22 | 0 |
3/18/24 | 0.061 | 0.062 | 0.053 | 0.053 | 36,570.52 | 0 |
3/17/24 | 0.061 | 0.064 | 0.058 | 0.061 | 64,965.44 | 0 |
3/16/24 | 0.063 | 0.064 | 0.061 | 0.062 | 39,945.88 | 0 |
3/15/24 | 0.057 | 0.064 | 0.055 | 0.063 | 34,745.12 | 0 |
3/14/24 | 0.059 | 0.066 | 0.054 | 0.057 | 56,630.17 | 0 |
3/13/24 | 0.06 | 0.06 | 0.054 | 0.058 | 37,016.31 | 0 |
3/12/24 | 0.066 | 0.068 | 0.054 | 0.06 | 40,012.64 | 0 |
3/11/24 | 0.061 | 0.066 | 0.056 | 0.066 | 65,763.39 | 0 |
3/10/24 | 0.062 | 0.064 | 0.058 | 0.061 | 53,820.64 | 0 |
3/9/24 | 0.051 | 0.065 | 0.049 | 0.062 | 122,680.84 | 0 |
3/8/24 | 0.042 | 0.052 | 0.04 | 0.051 | 64,436.74 | 0 |
3/7/24 | 0.042 | 0.044 | 0.04 | 0.042 | 38,597.08 | 0 |
3/6/24 | 0.042 | 0.043 | 0.041 | 0.042 | 38,047.37 | 0 |
3/5/24 | 0.042 | 0.044 | 0.042 | 0.042 | 34,192.62 | 0 |
3/4/24 | 0.042 | 0.045 | 0.04 | 0.042 | 42,687.05 | 0 |
3/3/24 | 0.044 | 0.045 | 0.04 | 0.042 | 24,951.79 | 0 |
3/2/24 | 0.041 | 0.045 | 0.04 | 0.044 | 30,084.01 | 0 |
3/1/24 | 0.041 | 0.043 | 0.04 | 0.041 | 33,449.41 | 0 |
2/29/24 | 0.041 | 0.042 | 0.039 | 0.041 | 31,332.95 | 0 |
2/28/24 | 0.042 | 0.043 | 0.039 | 0.041 | 33,952.91 | 0 |
2/27/24 | 0.041 | 0.042 | 0.041 | 0.042 | 26,743.77 | 0 |
2/26/24 | 0.041 | 0.042 | 0.04 | 0.041 | 28,081.37 | 0 |
2/25/24 | 0.041 | 0.042 | 0.04 | 0.041 | 29,798.65 | 0 |
2/24/24 | 0.039 | 0.041 | 0.039 | 0.04 | 27,695.11 | 0 |
2/23/24 | 0.041 | 0.041 | 0.039 | 0.039 | 22,324.91 | 0 |
2/22/24 | 0.039 | 0.043 | 0.039 | 0.041 | 24,236.58 | 0 |
2/21/24 | 0.04 | 0.042 | 0.038 | 0.04 | 28,304.34 | 0 |
2/20/24 | 0.043 | 0.043 | 0.04 | 0.04 | 36,108.84 | 0 |
2/19/24 | 0.043 | 0.044 | 0.043 | 0.043 | 33,632.14 | 0 |
2/18/24 | 0.04 | 0.044 | 0.04 | 0.043 | 31,581.71 | 0 |
2/17/24 | 0.042 | 0.043 | 0.04 | 0.041 | 27,880.68 | 0 |
2/16/24 | 0.042 | 0.043 | 0.041 | 0.042 | 28,007.29 | 0 |
2/15/24 | 0.041 | 0.042 | 0.04 | 0.042 | 30,382.73 | 0 |
2/14/24 | 0.043 | 0.044 | 0.041 | 0.041 | 27,631.34 | 0 |
2/13/24 | 0.043 | 0.044 | 0.041 | 0.043 | 31,645.9 | 0 |
2/12/24 | 0.042 | 0.045 | 0.041 | 0.043 | 27,994.97 | 0 |
2/11/24 | 0.042 | 0.044 | 0.042 | 0.042 | 28,307.07 | 0 |
2/10/24 | 0.042 | 0.043 | 0.042 | 0.042 | 27,919.19 | 0 |
2/9/24 | 0.041 | 0.042 | 0.04 | 0.042 | 28,351.87 | 0 |
2/8/24 | 0.043 | 0.045 | 0.041 | 0.041 | 25,226.75 | 0 |
2/7/24 | 0.04 | 0.044 | 0.04 | 0.043 | 29,838.76 | 0 |
2/6/24 | 0.041 | 0.041 | 0.04 | 0.04 | 29,862.83 | 0 |
2/5/24 | 0.04 | 0.041 | 0.04 | 0.041 | 31,973.95 | 0 |
2/4/24 | 0.04 | 0.04 | 0.04 | 0.04 | 34,211.47 | 0 |
2/3/24 | 0.04 | 0.041 | 0.04 | 0.04 | 31,997.98 | 0 |
2/2/24 | 0.039 | 0.04 | 0.038 | 0.04 | 24,011.13 | 0 |
2/1/24 | 0.039 | 0.04 | 0.038 | 0.039 | 24,228.71 | 0 |
1/31/24 | 0.039 | 0.044 | 0.037 | 0.039 | 32,157.04 | 0 |
1/30/24 | 0.039 | 0.041 | 0.037 | 0.039 | 30,484.45 | 0 |
1/29/24 | 0.038 | 0.041 | 0.037 | 0.039 | 33,083.5 | 0 |
1/28/24 | 0.037 | 0.038 | 0.036 | 0.038 | 31,448.4 | 0 |
1/27/24 | 0.04 | 0.04 | 0.036 | 0.037 | 30,059.17 | 0 |
1/26/24 | 0.04 | 0.041 | 0.037 | 0.04 | 30,846.81 | 0 |
1/25/24 | 0.04 | 0.041 | 0.039 | 0.04 | 29,686.84 | 0 |