Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
4/27/24 | 0.028 | 0.044 | 0.026 | 0.027 | 9,353.73 | 0 |
4/26/24 | 0.033 | 0.033 | 0.027 | 0.028 | 11,716.5 | 0 |
4/25/24 | 0.034 | 0.034 | 0.033 | 0.033 | 1,256.9 | 0 |
4/24/24 | 0.046 | 0.047 | 0.033 | 0.034 | 13,619.21 | 0 |
4/23/24 | 0.042 | 0.047 | 0.042 | 0.046 | 2,569.44 | 0 |
4/22/24 | 0.04 | 0.045 | 0.04 | 0.042 | 4,224.95 | 0 |
4/21/24 | 0.039 | 0.045 | 0.036 | 0.04 | 17,250.96 | 0 |
4/20/24 | 0.04 | 0.04 | 0.038 | 0.039 | 2,277.49 | 0 |
4/19/24 | 0.037 | 0.04 | 0.037 | 0.04 | 4,350.85 | 0 |
4/18/24 | 0.037 | 0.044 | 0.035 | 0.037 | 11,354.82 | 0 |
4/17/24 | 0.038 | 0.045 | 0.036 | 0.037 | 8,249.78 | 0 |
4/16/24 | 0.035 | 0.04 | 0.035 | 0.038 | 3,187.84 | 0 |
4/15/24 | 0.035 | 0.04 | 0.035 | 0.035 | 4,916.9 | 0 |
4/14/24 | 0.037 | 0.04 | 0.033 | 0.035 | 10,494.04 | 0 |
4/13/24 | 0.041 | 0.041 | 0.036 | 0.037 | 10,619.24 | 0 |
4/12/24 | 0.036 | 0.058 | 0.035 | 0.041 | 62,513.74 | 0 |
4/11/24 | 0.038 | 0.048 | 0.034 | 0.036 | 12,121.46 | 0 |
4/10/24 | 0.037 | 0.065 | 0.036 | 0.038 | 29,917.19 | 0 |
4/9/24 | 0.039 | 0.039 | 0.037 | 0.037 | 2,938.75 | 0 |
4/8/24 | 0.037 | 0.041 | 0.037 | 0.039 | 5,068.04 | 0 |
4/7/24 | 0.041 | 0.042 | 0.037 | 0.037 | 9,677.18 | 0 |
4/6/24 | 0.04 | 0.041 | 0.037 | 0.041 | 2,388.62 | 0 |
4/5/24 | 0.044 | 0.044 | 0.037 | 0.04 | 7,686.86 | 0 |
4/4/24 | 0.049 | 0.049 | 0.039 | 0.044 | 11,029.61 | 0 |
4/3/24 | 0.045 | 0.05 | 0.043 | 0.049 | 5,562.43 | 0 |
4/2/24 | 0.054 | 0.055 | 0.042 | 0.045 | 10,849.12 | 0 |
4/1/24 | 0.054 | 0.058 | 0.053 | 0.054 | 5,497.12 | 0 |
3/31/24 | 0.053 | 0.055 | 0.053 | 0.054 | 3,147.63 | 0 |
3/30/24 | 0.052 | 0.054 | 0.051 | 0.053 | 3,279.94 | 0 |
3/29/24 | 0.051 | 0.053 | 0.051 | 0.052 | 3,331.68 | 0 |
3/28/24 | 0.056 | 0.056 | 0.05 | 0.051 | 10,162.43 | 0 |
3/27/24 | 0.058 | 0.058 | 0.051 | 0.056 | 6,411.67 | 0 |
3/26/24 | 0.055 | 0.058 | 0.055 | 0.058 | 4,751.62 | 0 |
3/25/24 | 0.054 | 0.058 | 0.053 | 0.055 | 6,434.47 | 0 |
3/24/24 | 0.053 | 0.055 | 0.051 | 0.054 | 5,000.28 | 0 |
3/23/24 | 0.051 | 0.055 | 0.05 | 0.053 | 7,606.12 | 0 |
3/22/24 | 0.05 | 0.056 | 0.048 | 0.051 | 8,220.12 | 0 |
3/21/24 | 0.049 | 0.054 | 0.048 | 0.05 | 12,686.88 | 0 |
3/20/24 | 0.045 | 0.052 | 0.042 | 0.049 | 12,103.91 | 0 |
3/19/24 | 0.052 | 0.056 | 0.045 | 0.045 | 13,052.42 | 0 |
3/18/24 | 0.055 | 0.078 | 0.05 | 0.052 | 45,140.14 | 0 |
3/17/24 | 0.051 | 0.056 | 0.049 | 0.055 | 3,241.05 | 0 |
3/16/24 | 0.057 | 0.058 | 0.05 | 0.051 | 2,707.09 | 0 |
3/15/24 | 0.061 | 0.061 | 0.05 | 0.057 | 4,762.02 | 0 |
3/14/24 | 0.065 | 0.071 | 0.057 | 0.061 | 10,311.77 | 0 |
3/13/24 | 0.062 | 0.065 | 0.062 | 0.065 | 3,230.57 | 0 |
3/12/24 | 0.07 | 0.07 | 0.056 | 0.062 | 42,555 | 0 |
3/11/24 | 0.072 | 0.078 | 0.068 | 0.07 | 13,523.34 | 0 |
3/10/24 | 0.071 | 0.075 | 0.07 | 0.072 | 8,886.89 | 0 |
3/9/24 | 0.075 | 0.078 | 0.07 | 0.071 | 10,727.58 | 0 |
3/8/24 | 0.071 | 0.076 | 0.071 | 0.075 | 3,878.16 | 0 |
3/7/24 | 0.07 | 0.074 | 0.068 | 0.071 | 8,083.95 | 0 |
3/6/24 | 0.07 | 0.078 | 0.068 | 0.07 | 10,846.25 | 0 |
3/5/24 | 0.068 | 0.07 | 0.068 | 0.07 | 5,892.17 | 0 |
3/4/24 | 0.069 | 0.07 | 0.068 | 0.068 | 7,865.03 | 0 |
3/3/24 | 0.068 | 0.07 | 0.067 | 0.069 | 4,287.53 | 0 |
3/2/24 | 0.068 | 0.07 | 0.067 | 0.068 | 5,224.02 | 0 |
3/1/24 | 0.073 | 0.075 | 0.067 | 0.068 | 5,678.61 | 0 |
2/29/24 | 0.07 | 0.079 | 0.067 | 0.073 | 15,883.83 | 0 |
2/28/24 | 0.07 | 0.072 | 0.067 | 0.07 | 10,349.01 | 0 |
2/27/24 | 0.069 | 0.07 | 0.067 | 0.07 | 7,681.29 | 0 |
2/26/24 | 0.067 | 0.07 | 0.066 | 0.069 | 6,248.26 | 0 |
2/25/24 | 0.07 | 0.07 | 0.067 | 0.067 | 5,068.61 | 0 |
2/24/24 | 0.068 | 0.07 | 0.068 | 0.07 | 1,728.32 | 0 |
2/23/24 | 0.068 | 0.07 | 0.067 | 0.068 | 2,328.45 | 0 |
2/22/24 | 0.07 | 0.07 | 0.067 | 0.068 | 2,277.36 | 0 |
2/21/24 | 0.07 | 0.071 | 0.068 | 0.07 | 1,141.5 | 0 |
2/20/24 | 0.069 | 0.071 | 0.068 | 0.07 | 2,494.14 | 0 |
2/19/24 | 0.067 | 0.073 | 0.067 | 0.069 | 5,718 | 0 |
2/18/24 | 0.067 | 0.068 | 0.066 | 0.067 | 1,360.58 | 0 |
2/17/24 | 0.068 | 0.068 | 0.066 | 0.067 | 4,966.17 | 0 |
2/16/24 | 0.066 | 0.069 | 0.066 | 0.068 | 3,069.27 | 0 |
2/15/24 | 0.068 | 0.069 | 0.065 | 0.066 | 5,057.41 | 0 |
2/14/24 | 0.068 | 0.072 | 0.066 | 0.068 | 5,778.99 | 0 |
2/13/24 | 0.071 | 0.073 | 0.066 | 0.068 | 5,992.96 | 0 |
2/12/24 | 0.068 | 0.073 | 0.068 | 0.071 | 2,474.89 | 0 |
2/11/24 | 0.072 | 0.076 | 0.066 | 0.068 | 4,880.46 | 0 |
2/10/24 | 0.069 | 0.072 | 0.068 | 0.072 | 747.3 | 0 |
2/9/24 | 0.065 | 0.079 | 0.065 | 0.069 | 7,360.54 | 0 |
2/8/24 | 0.065 | 0.069 | 0.065 | 0.065 | 1,486.74 | 0 |
2/7/24 | 0.068 | 0.069 | 0.065 | 0.065 | 5,107.42 | 0 |
9/6/22 | 0.09 | 0.14 | 0.079 | 0.09 | 106,389.55 | 0 |
9/5/22 | 0.09 | 0.15 | 0.09 | 0.09 | 108,132 | 0 |
9/4/22 | 0.09 | 0.094 | 0.09 | 0.09 | 104,290.15 | 0 |
9/3/22 | 0.09 | 0.09 | 0.09 | 0.09 | 104,163.48 | 0 |
9/2/22 | 0.068 | 0.094 | 0.068 | 0.09 | 104,699.24 | 0 |
9/1/22 | 0.09 | 0.094 | 0.046 | 0.068 | 105,402.49 | 0 |