Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
4/23/24 | 0.025 | 0.025 | 0.024 | 0.025 | 9.52 | 0 |
4/22/24 | 0.025 | 0.027 | 0.024 | 0.025 | 10.24 | 0 |
4/21/24 | 0.025 | 0.025 | 0.024 | 0.025 | 0 | 0 |
4/20/24 | 0.024 | 0.025 | 0.023 | 0.025 | 16.49 | 0 |
4/19/24 | 0.023 | 0.024 | 0.022 | 0.024 | 8.74 | 0 |
4/18/24 | 0.023 | 0.025 | 0.023 | 0.023 | 47.88 | 0 |
4/17/24 | 0.024 | 0.024 | 0.022 | 0.023 | 75.3 | 0 |
4/16/24 | 0.025 | 0.026 | 0.023 | 0.024 | 71.48 | 0 |
4/15/24 | 0.026 | 0.027 | 0.025 | 0.025 | 0.91 | 0 |
4/14/24 | 0.025 | 0.026 | 0.024 | 0.026 | 0.77 | 0 |
4/13/24 | 0.026 | 0.027 | 0.024 | 0.025 | 98.2 | 0 |
4/12/24 | 0.026 | 0.028 | 0.026 | 0.026 | 88.04 | 0 |
4/11/24 | 0.032 | 0.032 | 0.026 | 0.026 | 143.69 | 0 |
4/10/24 | 0.033 | 0.033 | 0.027 | 0.032 | 5.63 | 0 |
4/9/24 | 0.031 | 0.033 | 0.027 | 0.033 | 41.74 | 0 |
4/8/24 | 0.026 | 0.035 | 0.026 | 0.031 | 7.41 | 0 |
4/7/24 | 0.028 | 0.028 | 0.026 | 0.026 | 140.21 | 0 |
4/6/24 | 0.034 | 0.034 | 0.027 | 0.028 | 32.21 | 0 |
4/5/24 | 0.031 | 0.034 | 0.028 | 0.034 | 147.66 | 0 |
4/4/24 | 0.032 | 0.034 | 0.03 | 0.031 | 23.56 | 0 |
4/3/24 | 0.036 | 0.037 | 0.026 | 0.032 | 446.72 | 0 |
4/2/24 | 0.038 | 0.038 | 0.036 | 0.036 | 1.61 | 0 |
4/1/24 | 0.032 | 0.038 | 0.031 | 0.038 | 3.31 | 0 |
3/31/24 | 0.037 | 0.037 | 0.031 | 0.032 | 0.06 | 0 |
3/30/24 | 0.031 | 0.039 | 0.031 | 0.037 | 38.77 | 0 |
3/29/24 | 0.031 | 0.031 | 0.03 | 0.031 | 0 | 0 |
3/28/24 | 0.037 | 0.038 | 0.031 | 0.031 | 27.51 | 0 |
3/27/24 | 0.034 | 0.037 | 0.032 | 0.037 | 33.67 | 0 |
3/26/24 | 0.034 | 0.034 | 0.033 | 0.034 | 22.47 | 0 |
3/25/24 | 0.032 | 0.034 | 0.032 | 0.034 | 0.71 | 0 |
3/24/24 | 0.031 | 0.032 | 0.031 | 0.032 | 0 | 0 |
3/23/24 | 0.029 | 0.032 | 0.024 | 0.031 | 31.07 | 0 |
3/22/24 | 0.024 | 0.029 | 0.023 | 0.029 | 2.64 | 0 |
3/21/24 | 0.029 | 0.029 | 0.023 | 0.024 | 76.05 | 0 |
3/20/24 | 0.028 | 0.029 | 0.026 | 0.029 | 7 | 0 |
3/19/24 | 0.034 | 0.034 | 0.028 | 0.028 | 353.87 | 0 |
3/18/24 | 0.034 | 0.034 | 0.033 | 0.034 | 0 | 0 |
3/17/24 | 0.031 | 0.034 | 0.031 | 0.034 | 10.53 | 0 |
3/16/24 | 0.034 | 0.034 | 0.031 | 0.031 | 2.32 | 0 |
3/15/24 | 0.034 | 0.039 | 0.032 | 0.034 | 18.69 | 0 |
3/14/24 | 0.037 | 0.037 | 0.033 | 0.034 | 166.61 | 0 |
3/13/24 | 0.036 | 0.04 | 0.036 | 0.037 | 32.48 | 0 |
3/12/24 | 0.037 | 0.037 | 0.035 | 0.036 | 17.49 | 0 |
3/11/24 | 0.035 | 0.041 | 0.034 | 0.037 | 32.24 | 0 |
3/10/24 | 0.04 | 0.041 | 0.034 | 0.035 | 106.2 | 0 |
3/9/24 | 0.036 | 0.04 | 0.036 | 0.04 | 23.62 | 0 |
3/8/24 | 0.035 | 0.041 | 0.035 | 0.036 | 2.17 | 0 |
3/7/24 | 0.036 | 0.041 | 0.034 | 0.035 | 3.09 | 0 |
3/6/24 | 0.035 | 0.044 | 0.035 | 0.036 | 41.54 | 0 |
3/5/24 | 0.038 | 0.041 | 0.033 | 0.035 | 46.27 | 0 |
3/4/24 | 0.036 | 0.038 | 0.036 | 0.038 | 44.91 | 0 |
3/3/24 | 0.035 | 0.04 | 0.035 | 0.036 | 28.82 | 0 |
3/2/24 | 0.034 | 0.041 | 0.034 | 0.035 | 10.86 | 0 |
3/1/24 | 0.043 | 0.043 | 0.034 | 0.034 | 50.79 | 0 |
2/29/24 | 0.036 | 0.044 | 0.034 | 0.043 | 279.8 | 0 |
2/28/24 | 0.034 | 0.036 | 0.032 | 0.036 | 83.33 | 0 |
2/27/24 | 0.032 | 0.034 | 0.032 | 0.034 | 0.74 | 0 |
2/26/24 | 0.035 | 0.035 | 0.031 | 0.032 | 25.39 | 0 |
2/25/24 | 0.035 | 0.035 | 0.034 | 0.035 | 0.78 | 0 |
2/24/24 | 0.028 | 0.035 | 0.028 | 0.035 | 34.46 | 0 |
2/23/24 | 0.029 | 0.033 | 0.028 | 0.028 | 35.5 | 0 |
2/22/24 | 0.032 | 0.032 | 0.029 | 0.029 | 7.97 | 0 |
2/21/24 | 0.031 | 0.032 | 0.031 | 0.032 | 2.98 | 0 |
2/20/24 | 0.028 | 0.031 | 0.028 | 0.031 | 4.31 | 0 |
2/19/24 | 0.028 | 0.028 | 0.028 | 0.028 | 0 | 0 |
2/18/24 | 0.028 | 0.028 | 0.028 | 0.028 | 0.75 | 0 |
2/17/24 | 0.028 | 0.028 | 0.027 | 0.028 | 0.77 | 0 |
2/16/24 | 0.028 | 0.028 | 0.028 | 0.028 | 0 | 0 |
2/15/24 | 0.028 | 0.029 | 0.028 | 0.028 | 1.47 | 0 |
2/14/24 | 0.027 | 0.033 | 0.027 | 0.028 | 26.88 | 0 |
2/13/24 | 0.027 | 0.028 | 0.027 | 0.027 | 173.82 | 0 |
2/12/24 | 0.026 | 0.028 | 0.026 | 0.027 | 0.03 | 0 |
2/11/24 | 0.03 | 0.031 | 0.026 | 0.026 | 0.93 | 0 |
2/10/24 | 0.03 | 0.03 | 0.03 | 0.03 | 0 | 0 |
2/9/24 | 0.03 | 0.031 | 0.025 | 0.03 | 22.27 | 0 |
2/8/24 | 0.029 | 0.03 | 0.029 | 0.03 | 0 | 0 |
2/7/24 | 0.021 | 0.029 | 0.021 | 0.029 | 210.39 | 0 |
2/6/24 | 0.021 | 0.021 | 0.021 | 0.021 | 0 | 0 |
2/5/24 | 0.021 | 0.022 | 0.021 | 0.021 | 11.01 | 0 |
2/4/24 | 0.021 | 0.024 | 0.021 | 0.021 | 14.13 | 0 |
2/3/24 | 0.022 | 0.025 | 0.021 | 0.021 | 277.01 | 0 |
2/2/24 | 0.022 | 0.022 | 0.022 | 0.022 | 5.47 | 0 |
2/1/24 | 0.022 | 0.024 | 0.021 | 0.022 | 129.57 | 0 |
1/31/24 | 0.022 | 0.026 | 0.022 | 0.022 | 36.97 | 0 |
1/30/24 | 0.022 | 0.025 | 0.022 | 0.022 | 43.09 | 0 |
1/29/24 | 0.021 | 0.026 | 0.021 | 0.022 | 61.11 | 0 |
1/28/24 | 0.025 | 0.028 | 0.021 | 0.021 | 97.18 | 0 |
1/27/24 | 0.022 | 0.028 | 0.022 | 0.025 | 225.56 | 0 |
1/26/24 | 0.022 | 0.022 | 0.019 | 0.022 | 174.23 | 0 |
1/25/24 | 0.02 | 0.022 | 0.02 | 0.022 | 0.91 | 0 |