Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
5/5/24 | 0.022 | 0.023 | 0.022 | 0.023 | 22,905.54 | 0 |
5/4/24 | 0.022 | 0.023 | 0.022 | 0.022 | 20,304.89 | 0 |
5/3/24 | 0.022 | 0.023 | 0.021 | 0.022 | 21,906.16 | 0 |
5/2/24 | 0.021 | 0.022 | 0.021 | 0.022 | 20,993.05 | 0 |
5/1/24 | 0.022 | 0.022 | 0.02 | 0.021 | 26,839.04 | 0 |
4/30/24 | 0.023 | 0.023 | 0.021 | 0.022 | 24,472.37 | 0 |
4/29/24 | 0.024 | 0.024 | 0.022 | 0.023 | 50,208.53 | 0 |
4/28/24 | 0.023 | 0.024 | 0.023 | 0.024 | 21,679.93 | 0 |
4/27/24 | 0.023 | 0.023 | 0.022 | 0.023 | 20,813.26 | 0 |
4/26/24 | 0.023 | 0.023 | 0.022 | 0.023 | 27,124.76 | 0 |
4/25/24 | 0.023 | 0.023 | 0.022 | 0.023 | 23,431.83 | 0 |
4/24/24 | 0.023 | 0.024 | 0.022 | 0.022 | 23,638 | 0 |
4/23/24 | 0.023 | 0.023 | 0.022 | 0.023 | 35,228.24 | 0 |
4/22/24 | 0.022 | 0.026 | 0.022 | 0.023 | 29,871.1 | 0 |
4/21/24 | 0.022 | 0.023 | 0.022 | 0.022 | 24,244.14 | 0 |
4/20/24 | 0.022 | 0.023 | 0.022 | 0.022 | 19,505.63 | 0 |
4/19/24 | 0.022 | 0.022 | 0.02 | 0.022 | 25,649.48 | 0 |
4/18/24 | 0.021 | 0.022 | 0.021 | 0.022 | 23,674.91 | 0 |
4/17/24 | 0.022 | 0.022 | 0.021 | 0.021 | 24,881.27 | 0 |
4/16/24 | 0.022 | 0.022 | 0.022 | 0.022 | 27,486.66 | 0 |
4/15/24 | 0.023 | 0.023 | 0.022 | 0.022 | 29,523.65 | 0 |
4/14/24 | 0.022 | 0.023 | 0.021 | 0.023 | 39,281 | 0 |
4/13/24 | 0.023 | 0.024 | 0.021 | 0.022 | 39,067.23 | 0 |
4/12/24 | 0.025 | 0.026 | 0.023 | 0.023 | 30,672.47 | 0 |
4/11/24 | 0.026 | 0.026 | 0.025 | 0.025 | 20,822.16 | 0 |
4/10/24 | 0.025 | 0.026 | 0.025 | 0.026 | 25,213.91 | 0 |
4/9/24 | 0.027 | 0.027 | 0.025 | 0.025 | 23,912.08 | 0 |
4/8/24 | 0.025 | 0.027 | 0.024 | 0.027 | 34,239.02 | 0 |
4/7/24 | 0.024 | 0.025 | 0.024 | 0.025 | 26,035.51 | 0 |
4/6/24 | 0.024 | 0.024 | 0.024 | 0.024 | 22,675.62 | 0 |
4/5/24 | 0.024 | 0.024 | 0.024 | 0.024 | 25,954.87 | 0 |
4/4/24 | 0.024 | 0.025 | 0.024 | 0.024 | 20,505.55 | 0 |
4/3/24 | 0.024 | 0.025 | 0.024 | 0.024 | 34,570.84 | 0 |
4/2/24 | 0.026 | 0.026 | 0.024 | 0.024 | 27,389.22 | 0 |
4/1/24 | 0.027 | 0.027 | 0.025 | 0.026 | 24,132.81 | 0 |
3/31/24 | 0.026 | 0.027 | 0.025 | 0.027 | 19,718.15 | 0 |
3/30/24 | 0.026 | 0.026 | 0.025 | 0.026 | 19,672.44 | 0 |
3/29/24 | 0.026 | 0.026 | 0.025 | 0.026 | 29,336.94 | 0 |
3/28/24 | 0.025 | 0.028 | 0.025 | 0.026 | 59,398.47 | 0 |
3/27/24 | 0.026 | 0.026 | 0.025 | 0.025 | 62,242.32 | 0 |
3/26/24 | 0.026 | 0.027 | 0.025 | 0.026 | 52,704.7 | 0 |
3/25/24 | 0.025 | 0.026 | 0.025 | 0.026 | 35,134.49 | 0 |
3/24/24 | 0.024 | 0.026 | 0.024 | 0.025 | 39,356.44 | 0 |
3/23/24 | 0.024 | 0.025 | 0.024 | 0.024 | 41,335.61 | 0 |
3/22/24 | 0.027 | 0.027 | 0.024 | 0.024 | 62,575.11 | 0 |
3/21/24 | 0.026 | 0.027 | 0.026 | 0.026 | 46,873.76 | 0 |
3/20/24 | 0.024 | 0.026 | 0.023 | 0.026 | 61,863.91 | 0 |
3/19/24 | 0.027 | 0.027 | 0.024 | 0.024 | 62,775.05 | 0 |
3/18/24 | 0.028 | 0.028 | 0.026 | 0.027 | 58,413.69 | 0 |
3/17/24 | 0.027 | 0.028 | 0.026 | 0.028 | 40,981.84 | 0 |
3/16/24 | 0.028 | 0.029 | 0.026 | 0.027 | 46,182.89 | 0 |
3/15/24 | 0.029 | 0.03 | 0.027 | 0.028 | 70,811.12 | 0 |
3/14/24 | 0.032 | 0.032 | 0.028 | 0.029 | 77,227.74 | 0 |
3/13/24 | 0.032 | 0.033 | 0.032 | 0.032 | 91,393.95 | 0 |
3/12/24 | 0.033 | 0.033 | 0.031 | 0.032 | 66,531.1 | 0 |
3/11/24 | 0.031 | 0.033 | 0.031 | 0.033 | 58,561.79 | 0 |
3/10/24 | 0.032 | 0.032 | 0.031 | 0.031 | 66,557.56 | 0 |
3/9/24 | 0.031 | 0.032 | 0.031 | 0.032 | 58,734.96 | 0 |
3/8/24 | 0.031 | 0.032 | 0.031 | 0.032 | 72,440.99 | 0 |
3/7/24 | 0.031 | 0.032 | 0.031 | 0.031 | 69,192.23 | 0 |
3/6/24 | 0.03 | 0.032 | 0.029 | 0.031 | 93,869.36 | 0 |
3/5/24 | 0.03 | 0.032 | 0.027 | 0.03 | 112,558.47 | 0 |
3/4/24 | 0.029 | 0.03 | 0.028 | 0.03 | 95,558.86 | 0 |
3/3/24 | 0.028 | 0.029 | 0.028 | 0.029 | 71,098.08 | 0 |
3/2/24 | 0.028 | 0.028 | 0.028 | 0.028 | 66,787.25 | 0 |
3/1/24 | 0.027 | 0.028 | 0.027 | 0.028 | 70,759.85 | 0 |
2/29/24 | 0.028 | 0.029 | 0.027 | 0.027 | 111,502.92 | 0 |
2/28/24 | 0.027 | 0.029 | 0.027 | 0.028 | 67,462.7 | 0 |
2/27/24 | 0.026 | 0.027 | 0.026 | 0.027 | 67,278.24 | 0 |
2/26/24 | 0.026 | 0.026 | 0.025 | 0.026 | 72,429.2 | 0 |
2/25/24 | 0.025 | 0.026 | 0.025 | 0.026 | 76,593.59 | 0 |
2/24/24 | 0.024 | 0.025 | 0.024 | 0.025 | 57,737.47 | 0 |
2/23/24 | 0.025 | 0.025 | 0.024 | 0.024 | 73,325.04 | 0 |
2/22/24 | 0.024 | 0.025 | 0.024 | 0.025 | 245,938.85 | 0 |
2/21/24 | 0.025 | 0.025 | 0.023 | 0.024 | 61,331.79 | 0 |
2/20/24 | 0.024 | 0.025 | 0.024 | 0.025 | 80,602.82 | 0 |
2/19/24 | 0.024 | 0.025 | 0.024 | 0.024 | 83,486.07 | 0 |
2/18/24 | 0.023 | 0.024 | 0.023 | 0.024 | 53,974.6 | 0 |
2/17/24 | 0.023 | 0.023 | 0.023 | 0.023 | 51,986.37 | 0 |
2/16/24 | 0.023 | 0.024 | 0.023 | 0.023 | 74,140.32 | 0 |
2/15/24 | 0.023 | 0.024 | 0.022 | 0.023 | 72,534.7 | 0 |
2/14/24 | 0.022 | 0.023 | 0.022 | 0.023 | 30,766.59 | 0 |
2/13/24 | 0.022 | 0.022 | 0.021 | 0.022 | 31,848.76 | 0 |
2/12/24 | 0.021 | 0.022 | 0.02 | 0.022 | 32,724.99 | 0 |
2/11/24 | 0.021 | 0.021 | 0.021 | 0.021 | 35,688.48 | 0 |
2/10/24 | 0.021 | 0.021 | 0.02 | 0.021 | 30,501.18 | 0 |
2/9/24 | 0.02 | 0.021 | 0.02 | 0.021 | 35,369.88 | 0 |
2/8/24 | 0.02 | 0.02 | 0.02 | 0.02 | 29,972.23 | 0 |
2/7/24 | 0.02 | 0.02 | 0.019 | 0.02 | 42,075.99 | 0 |
2/6/24 | 0.019 | 0.02 | 0.019 | 0.02 | 36,851.56 | 0 |