Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
5/3/24 | 0.045 | 0.046 | 0.044 | 0.045 | 23,702.5 | 0 |
5/2/24 | 0.043 | 0.046 | 0.042 | 0.045 | 26,175.27 | 0 |
5/1/24 | 0.043 | 0.046 | 0.041 | 0.043 | 49,504.2 | 0 |
4/30/24 | 0.045 | 0.045 | 0.041 | 0.043 | 34,735.02 | 0 |
4/29/24 | 0.044 | 0.046 | 0.043 | 0.045 | 46,253.55 | 0 |
4/28/24 | 0.044 | 0.046 | 0.043 | 0.044 | 15,954.12 | 0 |
4/27/24 | 0.043 | 0.045 | 0.042 | 0.044 | 20,113.13 | 0 |
4/26/24 | 0.045 | 0.048 | 0.043 | 0.043 | 20,217.46 | 0 |
4/25/24 | 0.044 | 0.045 | 0.043 | 0.045 | 23,026.87 | 0 |
4/24/24 | 0.045 | 0.046 | 0.043 | 0.044 | 29,445.76 | 0 |
4/23/24 | 0.046 | 0.046 | 0.045 | 0.045 | 18,935.93 | 0 |
4/22/24 | 0.045 | 0.046 | 0.045 | 0.046 | 10,227.57 | 0 |
4/21/24 | 0.045 | 0.047 | 0.044 | 0.045 | 20,928.46 | 0 |
4/20/24 | 0.045 | 0.047 | 0.044 | 0.044 | 25,578.71 | 0 |
4/19/24 | 0.045 | 0.047 | 0.044 | 0.045 | 37,221.31 | 0 |
4/18/24 | 0.045 | 0.047 | 0.043 | 0.044 | 24,116.98 | 0 |
4/17/24 | 0.046 | 0.047 | 0.044 | 0.046 | 30,076.71 | 0 |
4/16/24 | 0.048 | 0.048 | 0.045 | 0.046 | 39,182.44 | 0 |
4/15/24 | 0.054 | 0.054 | 0.039 | 0.046 | 54,416.24 | 0 |
4/14/24 | 0.037 | 0.054 | 0.035 | 0.038 | 74,157.53 | 0 |
4/13/24 | 0.048 | 0.064 | 0.034 | 0.037 | 44,860.02 | 0 |
4/12/24 | 0.049 | 0.049 | 0.045 | 0.047 | 34,292.56 | 0 |
4/11/24 | 0.048 | 0.078 | 0.047 | 0.049 | 61,514.85 | 0 |
4/10/24 | 0.048 | 0.05 | 0.047 | 0.048 | 20,825.71 | 0 |
4/9/24 | 0.049 | 0.05 | 0.046 | 0.047 | 19,803.96 | 0 |
4/8/24 | 0.049 | 0.051 | 0.047 | 0.05 | 25,305.12 | 0 |
4/7/24 | 0.05 | 0.05 | 0.045 | 0.049 | 59,520.59 | 0 |
4/6/24 | 0.051 | 0.051 | 0.049 | 0.05 | 7,402.08 | 0 |
4/5/24 | 0.051 | 0.051 | 0.049 | 0.051 | 14,765.66 | 0 |
4/4/24 | 0.051 | 0.052 | 0.05 | 0.051 | 8,622.36 | 0 |
4/3/24 | 0.051 | 0.052 | 0.05 | 0.051 | 9,648.15 | 0 |
4/2/24 | 0.052 | 0.053 | 0.05 | 0.051 | 23,483.17 | 0 |
4/1/24 | 0.053 | 0.054 | 0.051 | 0.052 | 18,361.9 | 0 |
3/31/24 | 0.053 | 0.054 | 0.052 | 0.053 | 3,263.98 | 0 |
3/30/24 | 0.052 | 0.054 | 0.052 | 0.053 | 6,180.17 | 0 |
3/29/24 | 0.053 | 0.054 | 0.052 | 0.052 | 13,309.9 | 0 |
3/28/24 | 0.053 | 0.054 | 0.051 | 0.053 | 13,243.1 | 0 |
3/27/24 | 0.053 | 0.053 | 0.051 | 0.053 | 22,244.37 | 0 |
3/26/24 | 0.052 | 0.054 | 0.05 | 0.053 | 35,415.21 | 0 |
3/25/24 | 0.052 | 0.054 | 0.052 | 0.052 | 19,846.66 | 0 |
3/24/24 | 0.052 | 0.053 | 0.052 | 0.052 | 13,606.19 | 0 |
3/23/24 | 0.052 | 0.053 | 0.051 | 0.052 | 6,060.64 | 0 |
3/22/24 | 0.051 | 0.053 | 0.051 | 0.051 | 10,172.7 | 0 |
3/21/24 | 0.054 | 0.054 | 0.051 | 0.051 | 25,644.71 | 0 |
3/20/24 | 0.051 | 0.054 | 0.05 | 0.054 | 18,210.6 | 0 |
3/19/24 | 0.056 | 0.056 | 0.051 | 0.051 | 34,265.01 | 0 |
3/18/24 | 0.054 | 0.058 | 0.053 | 0.056 | 23,505.08 | 0 |
3/17/24 | 0.055 | 0.056 | 0.053 | 0.055 | 21,844.93 | 0 |
3/16/24 | 0.056 | 0.057 | 0.055 | 0.055 | 21,897.51 | 0 |
3/15/24 | 0.056 | 0.057 | 0.053 | 0.056 | 42,116.06 | 0 |
3/14/24 | 0.057 | 0.059 | 0.055 | 0.056 | 27,011.91 | 0 |
3/13/24 | 0.054 | 0.057 | 0.054 | 0.057 | 28,788.37 | 0 |
3/12/24 | 0.058 | 0.058 | 0.054 | 0.054 | 36,111.33 | 0 |
3/11/24 | 0.06 | 0.06 | 0.058 | 0.058 | 25,459.49 | 0 |
3/10/24 | 0.06 | 0.062 | 0.059 | 0.06 | 25,044.55 | 0 |
3/9/24 | 0.06 | 0.062 | 0.059 | 0.06 | 14,189.08 | 0 |
3/8/24 | 0.059 | 0.062 | 0.058 | 0.06 | 27,965.1 | 0 |
3/7/24 | 0.055 | 0.065 | 0.055 | 0.059 | 71,730.66 | 0 |
3/6/24 | 0.054 | 0.057 | 0.053 | 0.055 | 31,171.15 | 0 |
3/5/24 | 0.058 | 0.058 | 0.053 | 0.054 | 43,149.07 | 0 |
3/4/24 | 0.057 | 0.06 | 0.055 | 0.058 | 65,742.94 | 0 |
3/3/24 | 0.055 | 0.067 | 0.053 | 0.057 | 58,561.93 | 0 |
3/2/24 | 0.053 | 0.055 | 0.051 | 0.055 | 33,779.59 | 0 |
3/1/24 | 0.053 | 0.055 | 0.052 | 0.053 | 13,364.76 | 0 |
2/29/24 | 0.053 | 0.056 | 0.052 | 0.053 | 32,651.91 | 0 |
2/28/24 | 0.054 | 0.057 | 0.05 | 0.053 | 83,546.65 | 0 |
2/27/24 | 0.054 | 0.057 | 0.051 | 0.054 | 73,546.71 | 0 |
2/26/24 | 0.069 | 0.07 | 0.05 | 0.054 | 161,352.88 | 0 |
2/25/24 | 0.05 | 0.144 | 0.05 | 0.069 | 397,979.1 | 0 |
2/24/24 | 0.05 | 0.051 | 0.049 | 0.05 | 6,934.17 | 0 |
2/23/24 | 0.05 | 0.052 | 0.048 | 0.05 | 12,161.93 | 0 |
2/22/24 | 0.048 | 0.05 | 0.047 | 0.05 | 16,781.92 | 0 |
2/21/24 | 0.05 | 0.051 | 0.048 | 0.048 | 27,399.56 | 0 |
2/20/24 | 0.05 | 0.051 | 0.049 | 0.05 | 10,860.42 | 0 |
2/19/24 | 0.05 | 0.051 | 0.049 | 0.05 | 22,386.64 | 0 |
2/18/24 | 0.051 | 0.052 | 0.049 | 0.05 | 18,017.12 | 0 |
2/17/24 | 0.05 | 0.052 | 0.049 | 0.051 | 15,399.71 | 0 |
2/16/24 | 0.05 | 0.051 | 0.049 | 0.05 | 20,660.01 | 0 |
2/15/24 | 0.05 | 0.051 | 0.048 | 0.05 | 16,450 | 0 |
2/14/24 | 0.049 | 0.051 | 0.048 | 0.05 | 31,612.03 | 0 |
2/13/24 | 0.049 | 0.051 | 0.049 | 0.049 | 22,826.63 | 0 |
2/12/24 | 0.051 | 0.052 | 0.049 | 0.049 | 10,734.65 | 0 |
2/11/24 | 0.05 | 0.051 | 0.049 | 0.051 | 10,960.11 | 0 |
2/10/24 | 0.052 | 0.052 | 0.049 | 0.05 | 9,443.8 | 0 |
2/9/24 | 0.051 | 0.052 | 0.05 | 0.052 | 10,857.17 | 0 |
2/8/24 | 0.05 | 0.052 | 0.048 | 0.051 | 20,157.93 | 0 |
2/7/24 | 0.051 | 0.051 | 0.049 | 0.05 | 15,112.66 | 0 |
2/6/24 | 0.05 | 0.051 | 0.049 | 0.051 | 6,132.06 | 0 |
2/5/24 | 0.052 | 0.053 | 0.049 | 0.05 | 19,868.69 | 0 |
2/4/24 | 0.049 | 0.052 | 0.048 | 0.052 | 8,582.25 | 0 |