Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
5/3/24 | 0.042 | 0.049 | 0.042 | 0.045 | 109,421.8 | 0 |
5/2/24 | 0.05 | 0.052 | 0.04 | 0.042 | 250,923.62 | 0 |
5/1/24 | 0.043 | 0.053 | 0.042 | 0.05 | 108,147.38 | 0 |
4/30/24 | 0.047 | 0.047 | 0.039 | 0.043 | 110,262.78 | 0 |
4/29/24 | 0.049 | 0.05 | 0.047 | 0.047 | 81,718.38 | 0 |
4/28/24 | 0.051 | 0.055 | 0.049 | 0.049 | 111,629.51 | 0 |
4/27/24 | 0.045 | 0.052 | 0.045 | 0.051 | 112,902.12 | 0 |
4/26/24 | 0.045 | 0.047 | 0.043 | 0.045 | 225,002.56 | 0 |
4/25/24 | 0.05 | 0.05 | 0.045 | 0.045 | 295,930.75 | 0 |
4/24/24 | 0.05 | 0.051 | 0.048 | 0.05 | 345,245.12 | 0 |
4/23/24 | 0.053 | 0.055 | 0.049 | 0.05 | 380,224.33 | 0 |
4/22/24 | 0.048 | 0.058 | 0.047 | 0.053 | 336,502.62 | 0 |
4/21/24 | 0.045 | 0.049 | 0.045 | 0.048 | 207,796.42 | 0 |
4/20/24 | 0.047 | 0.048 | 0.043 | 0.047 | 248,728.04 | 0 |
4/19/24 | 0.05 | 0.05 | 0.045 | 0.047 | 231,675.8 | 0 |
4/18/24 | 0.042 | 0.05 | 0.039 | 0.05 | 296,258.32 | 0 |
4/17/24 | 0.05 | 0.05 | 0.042 | 0.042 | 251,183.29 | 0 |
4/16/24 | 0.058 | 0.058 | 0.047 | 0.05 | 419,635.01 | 0 |
4/15/24 | 0.058 | 0.061 | 0.058 | 0.058 | 345,703.29 | 0 |
4/14/24 | 0.057 | 0.061 | 0.056 | 0.058 | 377,536.17 | 0 |
4/13/24 | 0.06 | 0.065 | 0.056 | 0.057 | 437,521.74 | 0 |
4/12/24 | 0.069 | 0.07 | 0.058 | 0.06 | 269,571.5 | 0 |
4/11/24 | 0.07 | 0.071 | 0.069 | 0.069 | 390,293.48 | 0 |
4/10/24 | 0.07 | 0.071 | 0.069 | 0.07 | 373,193.73 | 0 |
4/9/24 | 0.069 | 0.073 | 0.068 | 0.07 | 464,079.27 | 0 |
4/8/24 | 0.067 | 0.069 | 0.066 | 0.069 | 436,333.03 | 0 |
4/7/24 | 0.07 | 0.07 | 0.067 | 0.067 | 377,179.84 | 0 |
4/6/24 | 0.069 | 0.07 | 0.067 | 0.07 | 387,804.12 | 0 |
4/5/24 | 0.071 | 0.072 | 0.066 | 0.069 | 331,122.28 | 0 |
4/4/24 | 0.073 | 0.076 | 0.07 | 0.071 | 421,876.64 | 0 |
4/3/24 | 0.068 | 0.074 | 0.068 | 0.073 | 1,845,273.42 | 0 |
4/2/24 | 0.071 | 0.072 | 0.068 | 0.068 | 2,011,359.05 | 0 |
4/1/24 | 0.074 | 0.075 | 0.071 | 0.071 | 656,967.91 | 0 |
3/31/24 | 0.07 | 0.08 | 0.069 | 0.074 | 291,156.7 | 0 |
3/30/24 | 0.071 | 0.075 | 0.069 | 0.07 | 289,478.49 | 0 |
3/29/24 | 0.07 | 0.076 | 0.067 | 0.071 | 419,488.1 | 0 |
3/28/24 | 0.071 | 0.074 | 0.067 | 0.07 | 426,262.07 | 0 |
3/27/24 | 0.071 | 0.076 | 0.07 | 0.071 | 475,957.2 | 0 |
3/26/24 | 0.072 | 0.074 | 0.07 | 0.071 | 444,332.56 | 0 |
3/25/24 | 0.074 | 0.075 | 0.07 | 0.072 | 377,295.16 | 0 |
3/24/24 | 0.076 | 0.078 | 0.073 | 0.074 | 431,616.38 | 0 |
3/23/24 | 0.073 | 0.076 | 0.07 | 0.076 | 436,316.28 | 0 |
3/22/24 | 0.078 | 0.082 | 0.072 | 0.073 | 346,262.03 | 0 |
3/21/24 | 0.076 | 0.082 | 0.074 | 0.078 | 291,572.54 | 0 |
3/20/24 | 0.074 | 0.08 | 0.071 | 0.076 | 518,530.29 | 0 |
3/19/24 | 0.075 | 0.078 | 0.07 | 0.074 | 532,098.64 | 0 |
3/18/24 | 0.078 | 0.089 | 0.073 | 0.073 | 340,044.49 | 0 |
3/17/24 | 0.067 | 0.086 | 0.067 | 0.076 | 450,643.01 | 0 |
3/16/24 | 0.102 | 0.109 | 0.065 | 0.066 | 1,091,381.58 | 0 |
3/15/24 | 0.098 | 0.104 | 0.084 | 0.102 | 1,467,692.7 | 0 |
3/14/24 | 0.103 | 0.104 | 0.09 | 0.099 | 2,325,774.9 | 0 |
3/13/24 | 0.096 | 0.105 | 0.089 | 0.103 | 6,058,148.75 | 0 |
3/12/24 | 0.085 | 0.103 | 0.077 | 0.097 | 10,168,971.4 | 0 |
3/11/24 | 0.07 | 0.087 | 0.068 | 0.085 | 5,777,079.97 | 0 |
3/10/24 | 0.08 | 0.08 | 0.07 | 0.07 | 3,366,711.46 | 0 |
3/9/24 | 0.064 | 0.088 | 0.064 | 0.08 | 10,263,545.87 | 0 |
3/8/24 | 0.057 | 0.065 | 0.055 | 0.064 | 10,457,511.86 | 0 |
3/7/24 | 0.059 | 0.061 | 0.052 | 0.057 | 5,746,115.63 | 0 |
3/6/24 | 0.053 | 0.063 | 0.051 | 0.059 | 4,602,477.82 | 0 |
3/5/24 | 0.054 | 0.057 | 0.051 | 0.053 | 3,098,206.87 | 0 |
3/4/24 | 0.056 | 0.061 | 0.052 | 0.054 | 4,544,726.08 | 0 |
3/3/24 | 0.052 | 0.076 | 0.052 | 0.056 | 8,681,391.07 | 0 |
3/2/24 | 0.052 | 0.057 | 0.05 | 0.052 | 9,461,249.07 | 0 |
3/1/24 | 0.051 | 0.052 | 0.048 | 0.052 | 6,043,381.46 | 0 |
2/29/24 | 0.056 | 0.057 | 0.051 | 0.051 | 4,762,552.28 | 0 |
2/28/24 | 0.052 | 0.057 | 0.051 | 0.056 | 3,768,297.66 | 0 |
2/27/24 | 0.054 | 0.059 | 0.051 | 0.052 | 5,720,827.03 | 0 |
2/26/24 | 0.052 | 0.055 | 0.045 | 0.054 | 2,751,011.9 | 0 |
2/25/24 | 0.054 | 0.055 | 0.049 | 0.052 | 1,519,495.77 | 0 |
2/24/24 | 0.057 | 0.057 | 0.048 | 0.054 | 1,627,870.37 | 0 |
2/23/24 | 0.057 | 0.059 | 0.054 | 0.057 | 966,660.95 | 0 |
2/22/24 | 0.057 | 0.065 | 0.055 | 0.057 | 1,047,449.75 | 0 |
2/21/24 | 0.057 | 0.061 | 0.056 | 0.057 | 1,546,325.94 | 0 |
2/20/24 | 0.06 | 0.065 | 0.056 | 0.057 | 1,529,639.98 | 0 |
2/19/24 | 0.056 | 0.074 | 0.053 | 0.06 | 1,785,243.27 | 0 |
2/18/24 | 0.06 | 0.064 | 0.055 | 0.056 | 2,867,495.92 | 0 |
2/17/24 | 0.049 | 0.088 | 0.047 | 0.06 | 3,475,061.09 | 0 |
2/16/24 | 0.061 | 0.065 | 0.047 | 0.049 | 995,364.06 | 0 |
2/15/24 | 0.068 | 0.069 | 0.059 | 0.061 | 1,428,278.14 | 0 |
2/14/24 | 0.08 | 0.08 | 0.061 | 0.068 | 2,275,505.45 | 0 |
2/13/24 | 0.082 | 0.084 | 0.077 | 0.08 | 4,081,284.58 | 0 |
2/12/24 | 0.082 | 0.084 | 0.078 | 0.082 | 3,576,479.62 | 0 |
2/11/24 | 0.081 | 0.091 | 0.08 | 0.082 | 8,076,128.37 | 0 |
2/10/24 | 0.084 | 0.092 | 0.078 | 0.081 | 8,326,825.89 | 0 |
2/9/24 | 0.085 | 0.094 | 0.078 | 0.084 | 4,287,405.08 | 0 |
2/8/24 | 0.103 | 0.114 | 0.08 | 0.085 | 7,021,029.32 | 0 |
2/7/24 | 0.109 | 0.109 | 0.084 | 0.103 | 2,178,094.7 | 0 |
2/6/24 | 0.111 | 0.117 | 0.086 | 0.109 | 1,803,234.51 | 0 |
2/5/24 | 0.079 | 0.131 | 0.075 | 0.111 | 4,403,219.13 | 0 |
2/4/24 | 0.078 | 0.08 | 0.078 | 0.079 | 21,625.43 | 0 |