Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
4/25/24 | 0.04 | 0.041 | 0.04 | 0.04 | 46,840.89 | 0 |
4/24/24 | 0.04 | 0.041 | 0.039 | 0.04 | 278,833.65 | 0 |
4/23/24 | 0.039 | 0.04 | 0.038 | 0.04 | 122,849.43 | 0 |
4/22/24 | 0.039 | 0.039 | 0.038 | 0.039 | 267,364.8 | 0 |
4/21/24 | 0.04 | 0.04 | 0.038 | 0.039 | 44,567.32 | 0 |
4/20/24 | 0.039 | 0.04 | 0.038 | 0.04 | 269,601.06 | 0 |
4/19/24 | 0.039 | 0.041 | 0.039 | 0.039 | 121,447.49 | 0 |
4/18/24 | 0.036 | 0.045 | 0.036 | 0.039 | 281,425 | 0 |
4/17/24 | 0.036 | 0.037 | 0.035 | 0.036 | 272,234.54 | 0 |
4/16/24 | 0.035 | 0.037 | 0.033 | 0.036 | 45,728.57 | 0 |
4/15/24 | 0.038 | 0.038 | 0.034 | 0.035 | 41,952.79 | 0 |
4/14/24 | 0.036 | 0.038 | 0.035 | 0.038 | 737,681.87 | 0 |
4/13/24 | 0.038 | 0.039 | 0.036 | 0.036 | 64,654.16 | 0 |
4/12/24 | 0.04 | 0.041 | 0.038 | 0.038 | 57,364.57 | 0 |
4/11/24 | 0.041 | 0.042 | 0.04 | 0.04 | 188,177.11 | 0 |
4/10/24 | 0.043 | 0.044 | 0.041 | 0.041 | 126,517.48 | 0 |
4/9/24 | 0.042 | 0.043 | 0.042 | 0.043 | 99,529.97 | 0 |
4/8/24 | 0.04 | 0.044 | 0.04 | 0.042 | 149,983.72 | 0 |
4/7/24 | 0.04 | 0.041 | 0.04 | 0.04 | 166,760.7 | 0 |
4/6/24 | 0.039 | 0.041 | 0.039 | 0.04 | 45,559.21 | 0 |
4/5/24 | 0.042 | 0.043 | 0.039 | 0.039 | 49,012.53 | 0 |
4/4/24 | 0.043 | 0.043 | 0.041 | 0.042 | 228,865 | 0 |
4/3/24 | 0.044 | 0.044 | 0.042 | 0.043 | 235,847.91 | 0 |
4/2/24 | 0.043 | 0.044 | 0.043 | 0.044 | 45,088.83 | 0 |
4/1/24 | 0.046 | 0.046 | 0.043 | 0.043 | 297,662.45 | 0 |
3/31/24 | 0.046 | 0.049 | 0.045 | 0.046 | 61,188.45 | 0 |
3/30/24 | 0.048 | 0.049 | 0.044 | 0.046 | 55,776.64 | 0 |
3/29/24 | 0.048 | 0.049 | 0.046 | 0.048 | 53,855.91 | 0 |
3/28/24 | 0.055 | 0.056 | 0.045 | 0.048 | 118,215.58 | 0 |
3/27/24 | 0.057 | 0.068 | 0.054 | 0.055 | 114,313.2 | 0 |
3/26/24 | 0.049 | 0.06 | 0.049 | 0.057 | 329,766.84 | 0 |
3/25/24 | 0.05 | 0.051 | 0.048 | 0.049 | 253,656.03 | 0 |
3/24/24 | 0.049 | 0.05 | 0.048 | 0.05 | 279,236.52 | 0 |
3/23/24 | 0.051 | 0.055 | 0.049 | 0.049 | 56,083.44 | 0 |
3/22/24 | 0.051 | 0.071 | 0.051 | 0.051 | 115,378.92 | 0 |
3/21/24 | 0.046 | 0.052 | 0.045 | 0.051 | 269,188.58 | 0 |
3/20/24 | 0.049 | 0.05 | 0.044 | 0.046 | 203,275.16 | 0 |
3/19/24 | 0.053 | 0.053 | 0.048 | 0.049 | 212,084.07 | 0 |
3/18/24 | 0.053 | 0.056 | 0.051 | 0.053 | 235,026.88 | 0 |
3/17/24 | 0.046 | 0.054 | 0.046 | 0.053 | 35,708.32 | 0 |
3/16/24 | 0.055 | 0.055 | 0.044 | 0.046 | 74,245.02 | 0 |
3/15/24 | 0.054 | 0.055 | 0.051 | 0.055 | 185,328.04 | 0 |
3/14/24 | 0.064 | 0.065 | 0.053 | 0.054 | 407,058.08 | 0 |
3/13/24 | 0.057 | 0.071 | 0.053 | 0.064 | 238,109.14 | 0 |
3/12/24 | 0.053 | 0.064 | 0.05 | 0.057 | 307,379.67 | 0 |
3/11/24 | 0.04 | 0.064 | 0.04 | 0.053 | 399,351.6 | 0 |
3/10/24 | 0.04 | 0.041 | 0.036 | 0.04 | 61,450.68 | 0 |
3/9/24 | 0.039 | 0.043 | 0.039 | 0.04 | 315,729.72 | 0 |
3/8/24 | 0.036 | 0.04 | 0.035 | 0.039 | 324,930.06 | 0 |
3/7/24 | 0.038 | 0.038 | 0.036 | 0.036 | 285,780.38 | 0 |
3/6/24 | 0.038 | 0.04 | 0.037 | 0.038 | 333,445.78 | 0 |
3/5/24 | 0.041 | 0.042 | 0.038 | 0.038 | 123,935.89 | 0 |
3/4/24 | 0.039 | 0.041 | 0.036 | 0.041 | 284,100.59 | 0 |
3/3/24 | 0.038 | 0.039 | 0.035 | 0.039 | 67,227.95 | 0 |
3/2/24 | 0.039 | 0.041 | 0.037 | 0.038 | 179,603.97 | 0 |
3/1/24 | 0.037 | 0.039 | 0.035 | 0.039 | 167,796.78 | 0 |
2/29/24 | 0.037 | 0.038 | 0.036 | 0.037 | 189,641.58 | 0 |
2/28/24 | 0.038 | 0.039 | 0.036 | 0.037 | 145,218.71 | 0 |
2/27/24 | 0.036 | 0.038 | 0.035 | 0.038 | 64,506.76 | 0 |
2/26/24 | 0.037 | 0.038 | 0.036 | 0.036 | 155,689.95 | 0 |
2/25/24 | 0.037 | 0.038 | 0.037 | 0.037 | 81,307.13 | 0 |
2/24/24 | 0.037 | 0.039 | 0.037 | 0.037 | 148,909.13 | 0 |
2/23/24 | 0.038 | 0.04 | 0.037 | 0.037 | 63,825.76 | 0 |
2/22/24 | 0.039 | 0.039 | 0.037 | 0.038 | 137,864.31 | 0 |
2/21/24 | 0.038 | 0.039 | 0.038 | 0.039 | 162,436.17 | 0 |
2/20/24 | 0.038 | 0.039 | 0.037 | 0.038 | 165,106.76 | 0 |
2/19/24 | 0.035 | 0.038 | 0.035 | 0.038 | 163,269.82 | 0 |
2/18/24 | 0.038 | 0.038 | 0.033 | 0.035 | 204,828.51 | 0 |
2/17/24 | 0.039 | 0.039 | 0.036 | 0.038 | 74,644.12 | 0 |
2/16/24 | 0.041 | 0.041 | 0.038 | 0.039 | 145,634.96 | 0 |
2/15/24 | 0.042 | 0.042 | 0.04 | 0.041 | 165,933.82 | 0 |
2/14/24 | 0.042 | 0.042 | 0.04 | 0.042 | 244,742.48 | 0 |
2/13/24 | 0.042 | 0.044 | 0.041 | 0.042 | 244,761.32 | 0 |
2/12/24 | 0.041 | 0.044 | 0.041 | 0.042 | 247,661.3 | 0 |
2/11/24 | 0.038 | 0.047 | 0.037 | 0.041 | 162,715.31 | 0 |
2/10/24 | 0.038 | 0.038 | 0.037 | 0.038 | 152,409.79 | 0 |
2/9/24 | 0.036 | 0.038 | 0.035 | 0.038 | 142,383.77 | 0 |
2/8/24 | 0.037 | 0.038 | 0.035 | 0.036 | 136,860.12 | 0 |
2/7/24 | 0.038 | 0.038 | 0.035 | 0.037 | 147,349.09 | 0 |
2/6/24 | 0.038 | 0.038 | 0.037 | 0.038 | 155,416.49 | 0 |
2/5/24 | 0.038 | 0.039 | 0.035 | 0.038 | 161,768.07 | 0 |
2/4/24 | 0.043 | 0.043 | 0.037 | 0.038 | 165,845.57 | 0 |
2/3/24 | 0.043 | 0.043 | 0.04 | 0.043 | 146,899.45 | 0 |
2/2/24 | 0.044 | 0.049 | 0.042 | 0.043 | 169,311.33 | 0 |
2/1/24 | 0.044 | 0.044 | 0.043 | 0.044 | 139,585.11 | 0 |
1/31/24 | 0.047 | 0.049 | 0.043 | 0.044 | 136,987.08 | 0 |
1/30/24 | 0.045 | 0.048 | 0.043 | 0.047 | 155,978.2 | 0 |
1/29/24 | 0.043 | 0.049 | 0.043 | 0.045 | 202,609.42 | 0 |
1/28/24 | 0.045 | 0.05 | 0.042 | 0.043 | 195,823.18 | 0 |
1/27/24 | 0.044 | 0.046 | 0.043 | 0.045 | 65,585.55 | 0 |