Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
5/4/24 | 0.065 | 0.065 | 0.065 | 0.065 | 808.53 | 0 |
5/3/24 | 0.066 | 0.066 | 0.065 | 0.065 | 1,424.36 | 0 |
5/2/24 | 0.065 | 0.066 | 0.065 | 0.066 | 7,422.76 | 0 |
5/1/24 | 0.065 | 0.065 | 0.065 | 0.065 | 162.27 | 0 |
4/30/24 | 0.065 | 0.065 | 0.065 | 0.065 | 190.45 | 0 |
4/29/24 | 0.063 | 0.068 | 0.063 | 0.065 | 46,526.47 | 0 |
4/28/24 | 0.063 | 0.063 | 0.063 | 0.063 | 3,273.99 | 0 |
4/27/24 | 0.066 | 0.066 | 0.063 | 0.063 | 74,477.34 | 0 |
4/26/24 | 0.066 | 0.066 | 0.066 | 0.066 | 76.44 | 0 |
4/25/24 | 0.099 | 0.1 | 0.062 | 0.066 | 118,794.25 | 0 |
4/24/24 | 0.215 | 0.215 | 0.097 | 0.099 | 146,849.1 | 0 |
4/23/24 | 0.215 | 0.218 | 0.215 | 0.215 | 5,398.79 | 0 |
4/22/24 | 0.217 | 0.217 | 0.215 | 0.215 | 1,004.23 | 0 |
4/21/24 | 0.219 | 0.219 | 0.217 | 0.217 | 925.61 | 0 |
4/20/24 | 0.222 | 0.222 | 0.22 | 0.22 | 660.55 | 0 |
4/19/24 | 0.239 | 0.239 | 0.22 | 0.222 | 12,189.15 | 0 |
4/18/24 | 0.238 | 0.243 | 0.236 | 0.239 | 7,620.17 | 0 |
4/17/24 | 0.247 | 0.247 | 0.238 | 0.238 | 1,678.79 | 0 |
4/16/24 | 0.283 | 0.288 | 0.24 | 0.247 | 31,250.98 | 0 |
4/15/24 | 0.298 | 0.298 | 0.283 | 0.283 | 6,709.54 | 0 |
4/14/24 | 0.305 | 0.305 | 0.289 | 0.298 | 16,698.76 | 0 |
4/13/24 | 0.219 | 0.313 | 0.215 | 0.305 | 44,552.89 | 0 |
4/12/24 | 0.236 | 0.236 | 0.219 | 0.219 | 9,964.91 | 0 |
4/11/24 | 0.263 | 0.263 | 0.228 | 0.236 | 33,832.87 | 0 |
4/10/24 | 0.22 | 0.309 | 0.202 | 0.263 | 88,716.5 | 0 |
4/9/24 | 0.275 | 0.335 | 0.219 | 0.22 | 95,338.3 | 0 |
4/8/24 | 0.15 | 0.299 | 0.149 | 0.275 | 177,115.15 | 0 |
4/7/24 | 0.081 | 0.152 | 0.081 | 0.15 | 177,344.87 | 0 |
4/6/24 | 0.081 | 0.081 | 0.081 | 0.081 | 0 | 0 |
4/5/24 | 0.081 | 0.081 | 0.081 | 0.081 | 0 | 0 |
4/4/24 | 0.081 | 0.081 | 0.081 | 0.081 | 215.7 | 0 |
4/3/24 | 0.081 | 0.081 | 0.081 | 0.081 | 0 | 0 |
4/2/24 | 0.081 | 0.081 | 0.081 | 0.081 | 695.6 | 0 |
4/1/24 | 0.081 | 0.081 | 0.081 | 0.081 | 0 | 0 |
3/31/24 | 0.082 | 0.082 | 0.081 | 0.081 | 1,283.13 | 0 |
3/30/24 | 0.082 | 0.082 | 0.082 | 0.082 | 782.04 | 0 |
3/29/24 | 0.085 | 0.085 | 0.082 | 0.082 | 7,323.56 | 0 |
3/28/24 | 0.089 | 0.089 | 0.085 | 0.085 | 10,373.86 | 0 |
3/27/24 | 0.089 | 0.089 | 0.089 | 0.089 | 0 | 0 |
3/26/24 | 0.089 | 0.089 | 0.089 | 0.089 | 0 | 0 |
3/25/24 | 0.089 | 0.089 | 0.089 | 0.089 | 123.29 | 0 |
3/24/24 | 0.089 | 0.089 | 0.089 | 0.089 | 303.54 | 0 |
3/23/24 | 0.089 | 0.092 | 0.086 | 0.089 | 42,659.19 | 0 |
3/22/24 | 0.089 | 0.089 | 0.089 | 0.089 | 285.13 | 0 |
3/21/24 | 0.089 | 0.089 | 0.089 | 0.089 | 0 | 0 |
3/20/24 | 0.089 | 0.089 | 0.089 | 0.089 | 259.23 | 0 |
3/19/24 | 0.088 | 0.089 | 0.088 | 0.089 | 2,510.06 | 0 |
3/18/24 | 0.088 | 0.088 | 0.088 | 0.088 | 0 | 0 |
3/17/24 | 0.088 | 0.088 | 0.088 | 0.088 | 20,236.71 | 0 |
3/16/24 | 0.093 | 0.094 | 0.088 | 0.088 | 21,606.82 | 0 |
3/15/24 | 0.07 | 0.095 | 0.069 | 0.093 | 86,734.92 | 0 |
3/14/24 | 0.072 | 0.072 | 0.07 | 0.07 | 3,985.77 | 0 |
3/13/24 | 0.072 | 0.072 | 0.072 | 0.072 | 0 | 0 |
3/12/24 | 0.07 | 0.072 | 0.07 | 0.072 | 1,422.68 | 0 |
3/11/24 | 0.069 | 0.07 | 0.069 | 0.07 | 5,444.41 | 0 |
3/10/24 | 0.07 | 0.07 | 0.069 | 0.069 | 723.03 | 0 |
3/9/24 | 0.07 | 0.07 | 0.07 | 0.07 | 630.92 | 0 |
3/8/24 | 0.071 | 0.071 | 0.07 | 0.07 | 2,515.93 | 0 |
3/7/24 | 0.071 | 0.071 | 0.071 | 0.071 | 0 | 0 |
3/6/24 | 0.07 | 0.071 | 0.07 | 0.071 | 425.38 | 0 |
3/5/24 | 0.07 | 0.07 | 0.07 | 0.07 | 2,500.83 | 0 |
3/4/24 | 0.07 | 0.07 | 0.07 | 0.07 | 666.15 | 0 |
3/3/24 | 0.07 | 0.07 | 0.07 | 0.07 | 0 | 0 |
3/2/24 | 0.07 | 0.07 | 0.07 | 0.07 | 102.7 | 0 |
3/1/24 | 0.07 | 0.07 | 0.07 | 0.07 | 0 | 0 |
2/29/24 | 0.07 | 0.07 | 0.07 | 0.07 | 0 | 0 |
2/28/24 | 0.07 | 0.07 | 0.07 | 0.07 | 0 | 0 |
2/27/24 | 0.07 | 0.07 | 0.07 | 0.07 | 0 | 0 |
2/26/24 | 0.07 | 0.07 | 0.07 | 0.07 | 228.83 | 0 |
2/25/24 | 0.07 | 0.07 | 0.07 | 0.07 | 137.31 | 0 |
2/24/24 | 0.07 | 0.07 | 0.07 | 0.07 | 309.2 | 0 |
2/23/24 | 0.071 | 0.071 | 0.07 | 0.07 | 16.76 | 0 |
2/22/24 | 0.071 | 0.071 | 0.071 | 0.071 | 0 | 0 |
2/21/24 | 0.071 | 0.071 | 0.071 | 0.071 | 0 | 0 |
2/20/24 | 0.071 | 0.071 | 0.071 | 0.071 | 0 | 0 |
2/19/24 | 0.072 | 0.072 | 0.071 | 0.071 | 2,351.67 | 0 |
2/18/24 | 0.072 | 0.072 | 0.072 | 0.072 | 324.57 | 0 |
2/17/24 | 0.073 | 0.073 | 0.072 | 0.072 | 355.25 | 0 |
2/16/24 | 0.076 | 0.076 | 0.073 | 0.073 | 8,423.75 | 0 |
2/15/24 | 0.076 | 0.076 | 0.076 | 0.076 | 340.16 | 0 |
2/14/24 | 0.076 | 0.076 | 0.076 | 0.076 | 0 | 0 |
2/13/24 | 0.076 | 0.076 | 0.076 | 0.076 | 1,033.23 | 0 |
2/12/24 | 0.076 | 0.076 | 0.076 | 0.076 | 894.88 | 0 |
2/11/24 | 0.076 | 0.076 | 0.076 | 0.076 | 0 | 0 |
2/10/24 | 0.076 | 0.076 | 0.076 | 0.076 | 0 | 0 |
2/9/24 | 0.076 | 0.076 | 0.076 | 0.076 | 0 | 0 |
2/8/24 | 0.076 | 0.076 | 0.076 | 0.076 | 0 | 0 |
2/7/24 | 0.077 | 0.077 | 0.076 | 0.076 | 1,379.16 | 0 |
2/6/24 | 0.077 | 0.077 | 0.077 | 0.077 | 0 | 0 |
2/5/24 | 0.077 | 0.077 | 0.077 | 0.077 | 0 | 0 |