Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
4/23/24 | 0.07 | 0.073 | 0.069 | 0.069 | 26,014.91 | 0 |
4/22/24 | 0.064 | 0.07 | 0.062 | 0.07 | 29,197.46 | 0 |
4/21/24 | 0.065 | 0.065 | 0.058 | 0.064 | 28,385.94 | 0 |
4/20/24 | 0.061 | 0.066 | 0.061 | 0.065 | 26,859.86 | 0 |
4/19/24 | 0.062 | 0.064 | 0.059 | 0.061 | 27,226.47 | 0 |
4/18/24 | 0.063 | 0.063 | 0.061 | 0.062 | 26,409.21 | 0 |
4/17/24 | 0.063 | 0.064 | 0.061 | 0.063 | 27,571.71 | 0 |
4/16/24 | 0.062 | 0.064 | 0.061 | 0.063 | 28,105.44 | 0 |
4/15/24 | 0.062 | 0.074 | 0.058 | 0.062 | 48,683.41 | 0 |
4/14/24 | 0.068 | 0.074 | 0.062 | 0.062 | 56,026.86 | 0 |
4/13/24 | 0.073 | 0.08 | 0.06 | 0.068 | 42,800.14 | 0 |
4/12/24 | 0.082 | 0.084 | 0.073 | 0.073 | 42,457.44 | 0 |
4/11/24 | 0.077 | 0.083 | 0.074 | 0.082 | 39,243.7 | 0 |
4/10/24 | 0.076 | 0.078 | 0.074 | 0.077 | 28,950.86 | 0 |
4/9/24 | 0.067 | 0.076 | 0.063 | 0.076 | 38,471.66 | 0 |
4/8/24 | 0.069 | 0.071 | 0.064 | 0.067 | 27,554.46 | 0 |
4/7/24 | 0.058 | 0.07 | 0.054 | 0.069 | 39,318.41 | 0 |
4/6/24 | 0.058 | 0.08 | 0.051 | 0.058 | 30,611.41 | 0 |
4/5/24 | 0.058 | 0.059 | 0.055 | 0.058 | 26,964.59 | 0 |
4/4/24 | 0.057 | 0.077 | 0.053 | 0.058 | 33,908.52 | 0 |
4/3/24 | 0.055 | 0.06 | 0.054 | 0.057 | 29,154.13 | 0 |
4/2/24 | 0.045 | 0.059 | 0.041 | 0.055 | 51,552.19 | 0 |
4/1/24 | 0.051 | 0.051 | 0.045 | 0.045 | 28,193.62 | 0 |
3/31/24 | 0.049 | 0.051 | 0.046 | 0.051 | 28,029.28 | 0 |
3/30/24 | 0.049 | 0.054 | 0.048 | 0.049 | 27,399.17 | 0 |
3/29/24 | 0.045 | 0.05 | 0.044 | 0.049 | 28,952.2 | 0 |
3/28/24 | 0.046 | 0.047 | 0.041 | 0.045 | 28,150.16 | 0 |
3/27/24 | 0.048 | 0.048 | 0.045 | 0.046 | 28,371.45 | 0 |
3/26/24 | 0.044 | 0.048 | 0.043 | 0.048 | 28,564.77 | 0 |
3/25/24 | 0.042 | 0.046 | 0.041 | 0.044 | 29,062.4 | 0 |
3/24/24 | 0.043 | 0.044 | 0.041 | 0.042 | 26,724.16 | 0 |
3/23/24 | 0.045 | 0.045 | 0.041 | 0.043 | 26,269.85 | 0 |
3/22/24 | 0.045 | 0.049 | 0.036 | 0.045 | 28,704.42 | 0 |
3/21/24 | 0.044 | 0.046 | 0.043 | 0.045 | 28,233.34 | 0 |
3/20/24 | 0.044 | 0.045 | 0.043 | 0.044 | 26,515.76 | 0 |
3/19/24 | 0.043 | 0.046 | 0.043 | 0.044 | 29,641.27 | 0 |
3/18/24 | 0.043 | 0.044 | 0.043 | 0.043 | 26,906.04 | 0 |
3/17/24 | 0.047 | 0.05 | 0.043 | 0.043 | 25,298.85 | 0 |
3/16/24 | 0.046 | 0.048 | 0.043 | 0.047 | 27,440.08 | 0 |
3/15/24 | 0.047 | 0.05 | 0.043 | 0.046 | 28,118.99 | 0 |
3/14/24 | 0.048 | 0.05 | 0.046 | 0.047 | 28,243.82 | 0 |
3/13/24 | 0.046 | 0.049 | 0.043 | 0.048 | 29,198.47 | 0 |
3/12/24 | 0.045 | 0.047 | 0.044 | 0.046 | 31,114.31 | 0 |
3/11/24 | 0.046 | 0.046 | 0.042 | 0.045 | 27,797.22 | 0 |
3/10/24 | 0.045 | 0.047 | 0.044 | 0.046 | 28,362.55 | 0 |
3/9/24 | 0.044 | 0.048 | 0.043 | 0.045 | 27,015.57 | 0 |
3/8/24 | 0.043 | 0.044 | 0.04 | 0.044 | 28,427.55 | 0 |
3/7/24 | 0.042 | 0.044 | 0.037 | 0.043 | 29,431.08 | 0 |
3/6/24 | 0.04 | 0.043 | 0.038 | 0.042 | 30,024.76 | 0 |
3/5/24 | 0.04 | 0.045 | 0.039 | 0.04 | 28,806.77 | 0 |
3/4/24 | 0.047 | 0.047 | 0.028 | 0.04 | 30,837.92 | 0 |
3/3/24 | 0.044 | 0.047 | 0.044 | 0.047 | 27,844.62 | 0 |
3/2/24 | 0.044 | 0.044 | 0.044 | 0.044 | 26,701.77 | 0 |
3/1/24 | 0.046 | 0.046 | 0.036 | 0.044 | 32,205.2 | 0 |
2/29/24 | 0.047 | 0.049 | 0.046 | 0.046 | 31,427.02 | 0 |
2/28/24 | 0.048 | 0.049 | 0.046 | 0.047 | 27,707.57 | 0 |
2/27/24 | 0.043 | 0.049 | 0.042 | 0.048 | 29,716.66 | 0 |
2/26/24 | 0.042 | 0.044 | 0.042 | 0.043 | 28,694.87 | 0 |
2/25/24 | 0.046 | 0.051 | 0.041 | 0.042 | 28,120.15 | 0 |
2/24/24 | 0.047 | 0.047 | 0.046 | 0.046 | 26,461.97 | 0 |
2/23/24 | 0.049 | 0.05 | 0.046 | 0.047 | 28,142.96 | 0 |
2/22/24 | 0.048 | 0.049 | 0.047 | 0.049 | 27,449.51 | 0 |
2/21/24 | 0.047 | 0.049 | 0.046 | 0.048 | 26,899.05 | 0 |
2/20/24 | 0.046 | 0.048 | 0.045 | 0.047 | 29,058.07 | 0 |
2/19/24 | 0.049 | 0.054 | 0.045 | 0.046 | 30,951.99 | 0 |
2/18/24 | 0.047 | 0.05 | 0.046 | 0.049 | 28,438.79 | 0 |
2/17/24 | 0.05 | 0.052 | 0.045 | 0.047 | 27,591 | 0 |
2/16/24 | 0.054 | 0.055 | 0.047 | 0.05 | 27,748.46 | 0 |
2/15/24 | 0.053 | 0.056 | 0.044 | 0.054 | 30,260.73 | 0 |
2/14/24 | 0.054 | 0.058 | 0.05 | 0.053 | 26,753.44 | 0 |
2/13/24 | 0.054 | 0.059 | 0.053 | 0.054 | 27,690.68 | 0 |
2/12/24 | 0.052 | 0.054 | 0.052 | 0.054 | 26,927.44 | 0 |
2/11/24 | 0.052 | 0.054 | 0.052 | 0.052 | 26,246.56 | 0 |
2/10/24 | 0.047 | 0.065 | 0.046 | 0.052 | 31,391.63 | 0 |
2/9/24 | 0.049 | 0.05 | 0.046 | 0.047 | 26,475.35 | 0 |
2/8/24 | 0.048 | 0.052 | 0.044 | 0.049 | 31,086.33 | 0 |
2/7/24 | 0.045 | 0.053 | 0.045 | 0.048 | 31,533.67 | 0 |
2/6/24 | 0.047 | 0.048 | 0.044 | 0.045 | 27,411.18 | 0 |
2/5/24 | 0.047 | 0.049 | 0.046 | 0.047 | 26,217.71 | 0 |
2/4/24 | 0.046 | 0.05 | 0.044 | 0.047 | 28,025.29 | 0 |
2/3/24 | 0.045 | 0.05 | 0.044 | 0.046 | 27,348.45 | 0 |
2/2/24 | 0.046 | 0.046 | 0.044 | 0.045 | 26,563.3 | 0 |
2/1/24 | 0.046 | 0.048 | 0.045 | 0.046 | 28,575.8 | 0 |
1/31/24 | 0.049 | 0.049 | 0.045 | 0.046 | 27,059.64 | 0 |
1/30/24 | 0.049 | 0.05 | 0.046 | 0.049 | 30,858.96 | 0 |
1/29/24 | 0.049 | 0.05 | 0.046 | 0.049 | 26,723.25 | 0 |
1/28/24 | 0.05 | 0.051 | 0.047 | 0.049 | 26,566.27 | 0 |
1/27/24 | 0.045 | 0.05 | 0.045 | 0.05 | 28,506.27 | 0 |
1/26/24 | 0.045 | 0.06 | 0.044 | 0.045 | 28,265.33 | 0 |
1/25/24 | 0.046 | 0.049 | 0.045 | 0.045 | 25,745.56 | 0 |