Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
5/1/24 | 0.031 | 0.032 | 0.031 | 0.031 | 7,945.75 | 0 |
4/30/24 | 0.033 | 0.033 | 0.031 | 0.031 | 4,545.92 | 0 |
4/29/24 | 0.033 | 0.033 | 0.033 | 0.033 | 3,963.28 | 0 |
4/28/24 | 0.032 | 0.034 | 0.032 | 0.033 | 3,682.25 | 0 |
4/27/24 | 0.032 | 0.033 | 0.031 | 0.032 | 4,028.79 | 0 |
4/26/24 | 0.033 | 0.033 | 0.031 | 0.032 | 3,363.7 | 0 |
4/25/24 | 0.034 | 0.034 | 0.033 | 0.033 | 3,741.26 | 0 |
4/24/24 | 0.035 | 0.035 | 0.033 | 0.034 | 3,684.68 | 0 |
4/23/24 | 0.034 | 0.035 | 0.033 | 0.035 | 4,071.56 | 0 |
4/22/24 | 0.034 | 0.034 | 0.033 | 0.034 | 4,241.18 | 0 |
4/21/24 | 0.03 | 0.035 | 0.03 | 0.034 | 31,051.07 | 0 |
4/20/24 | 0.03 | 0.03 | 0.029 | 0.03 | 4,864.67 | 0 |
4/19/24 | 0.03 | 0.031 | 0.029 | 0.03 | 5,218.96 | 0 |
4/18/24 | 0.03 | 0.03 | 0.029 | 0.03 | 4,149.67 | 0 |
4/17/24 | 0.031 | 0.031 | 0.029 | 0.03 | 4,630.63 | 0 |
4/16/24 | 0.033 | 0.033 | 0.03 | 0.031 | 10,484.71 | 0 |
4/15/24 | 0.034 | 0.035 | 0.033 | 0.033 | 5,316.15 | 0 |
4/14/24 | 0.033 | 0.035 | 0.031 | 0.034 | 19,030.15 | 0 |
4/13/24 | 0.037 | 0.038 | 0.032 | 0.033 | 5,776.01 | 0 |
4/12/24 | 0.041 | 0.041 | 0.037 | 0.037 | 8,405.01 | 0 |
4/11/24 | 0.042 | 0.042 | 0.041 | 0.041 | 7,812.15 | 0 |
4/10/24 | 0.044 | 0.044 | 0.041 | 0.042 | 10,906.13 | 0 |
4/9/24 | 0.048 | 0.048 | 0.044 | 0.044 | 11,106.21 | 0 |
4/8/24 | 0.046 | 0.05 | 0.045 | 0.048 | 23,645.66 | 0 |
4/7/24 | 0.044 | 0.046 | 0.043 | 0.046 | 18,206.03 | 0 |
4/6/24 | 0.043 | 0.045 | 0.038 | 0.044 | 39,211.56 | 0 |
4/5/24 | 0.05 | 0.05 | 0.042 | 0.043 | 30,359.46 | 0 |
4/4/24 | 0.046 | 0.052 | 0.045 | 0.05 | 50,628.42 | 0 |
4/3/24 | 0.056 | 0.058 | 0.04 | 0.046 | 140,788.26 | 0 |
4/2/24 | 0.073 | 0.076 | 0.055 | 0.056 | 47,419.35 | 0 |
4/1/24 | 0.081 | 0.081 | 0.067 | 0.073 | 43,598.86 | 0 |
3/31/24 | 0.077 | 0.082 | 0.076 | 0.081 | 52,930.72 | 0 |
3/30/24 | 0.073 | 0.078 | 0.073 | 0.077 | 44,579.52 | 0 |
3/29/24 | 0.078 | 0.08 | 0.069 | 0.073 | 56,329.21 | 0 |
3/28/24 | 0.074 | 0.081 | 0.074 | 0.078 | 52,989.35 | 0 |
3/27/24 | 0.079 | 0.082 | 0.073 | 0.074 | 42,023.7 | 0 |
3/26/24 | 0.079 | 0.081 | 0.079 | 0.079 | 40,829.29 | 0 |
3/25/24 | 0.074 | 0.081 | 0.074 | 0.079 | 42,782.39 | 0 |
3/24/24 | 0.074 | 0.076 | 0.073 | 0.074 | 37,265.67 | 0 |
3/23/24 | 0.074 | 0.076 | 0.073 | 0.074 | 37,596.51 | 0 |
3/22/24 | 0.08 | 0.081 | 0.071 | 0.074 | 65,712.63 | 0 |
3/21/24 | 0.081 | 0.083 | 0.079 | 0.08 | 38,141.59 | 0 |
3/20/24 | 0.071 | 0.081 | 0.069 | 0.081 | 43,347.36 | 0 |
3/19/24 | 0.08 | 0.08 | 0.07 | 0.071 | 42,508.73 | 0 |
3/18/24 | 0.076 | 0.088 | 0.075 | 0.08 | 83,449.11 | 0 |
3/17/24 | 0.089 | 0.091 | 0.073 | 0.076 | 116,419.74 | 0 |
3/16/24 | 0.096 | 0.101 | 0.089 | 0.089 | 47,421.18 | 0 |
3/15/24 | 0.097 | 0.101 | 0.09 | 0.096 | 56,959.91 | 0 |
3/14/24 | 0.105 | 0.105 | 0.095 | 0.097 | 69,410.61 | 0 |
3/13/24 | 0.097 | 0.119 | 0.095 | 0.105 | 140,872.19 | 0 |
3/12/24 | 0.092 | 0.097 | 0.091 | 0.097 | 73,441.06 | 0 |
3/11/24 | 0.089 | 0.094 | 0.085 | 0.092 | 47,613.09 | 0 |
3/10/24 | 0.088 | 0.094 | 0.088 | 0.089 | 55,426.26 | 0 |
3/9/24 | 0.09 | 0.092 | 0.087 | 0.088 | 46,644.37 | 0 |
3/8/24 | 0.092 | 0.093 | 0.088 | 0.09 | 68,863.86 | 0 |
3/7/24 | 0.105 | 0.105 | 0.089 | 0.092 | 132,571.33 | 0 |
3/6/24 | 0.099 | 0.107 | 0.098 | 0.105 | 68,681.87 | 0 |
3/5/24 | 0.1 | 0.106 | 0.094 | 0.099 | 71,004.58 | 0 |
3/4/24 | 0.108 | 0.109 | 0.098 | 0.1 | 101,757.61 | 0 |
3/3/24 | 0.109 | 0.115 | 0.106 | 0.108 | 72,633.63 | 0 |
3/2/24 | 0.114 | 0.115 | 0.109 | 0.109 | 60,499.59 | 0 |
3/1/24 | 0.109 | 0.114 | 0.108 | 0.114 | 61,812.51 | 0 |
2/29/24 | 0.134 | 0.135 | 0.108 | 0.109 | 154,805.64 | 0 |
2/28/24 | 0.133 | 0.139 | 0.132 | 0.134 | 50,668.4 | 0 |
2/27/24 | 0.127 | 0.135 | 0.124 | 0.133 | 71,479.34 | 0 |
2/26/24 | 0.13 | 0.132 | 0.126 | 0.127 | 54,755.17 | 0 |
2/25/24 | 0.126 | 0.134 | 0.122 | 0.13 | 37,632.87 | 0 |
2/24/24 | 0.122 | 0.127 | 0.119 | 0.126 | 49,594.44 | 0 |
2/23/24 | 0.126 | 0.127 | 0.117 | 0.122 | 33,380.42 | 0 |
2/22/24 | 0.124 | 0.13 | 0.123 | 0.126 | 38,238.62 | 0 |
2/21/24 | 0.13 | 0.13 | 0.123 | 0.124 | 47,464.05 | 0 |
2/20/24 | 0.13 | 0.131 | 0.127 | 0.13 | 55,433.46 | 0 |
2/19/24 | 0.13 | 0.134 | 0.124 | 0.13 | 49,144.81 | 0 |
2/18/24 | 0.128 | 0.13 | 0.123 | 0.13 | 43,106.13 | 0 |
2/17/24 | 0.127 | 0.128 | 0.125 | 0.128 | 45,227.21 | 0 |
2/16/24 | 0.131 | 0.131 | 0.123 | 0.127 | 47,757.97 | 0 |
2/15/24 | 0.134 | 0.135 | 0.129 | 0.13 | 58,332.6 | 0 |
2/14/24 | 0.129 | 0.135 | 0.127 | 0.134 | 54,960.1 | 0 |
2/13/24 | 0.128 | 0.129 | 0.125 | 0.129 | 42,975.15 | 0 |
2/12/24 | 0.12 | 0.129 | 0.117 | 0.128 | 57,485.23 | 0 |
2/11/24 | 0.132 | 0.135 | 0.12 | 0.12 | 72,442.61 | 0 |
2/10/24 | 0.132 | 0.133 | 0.13 | 0.132 | 39,143.77 | 0 |
2/9/24 | 0.127 | 0.133 | 0.125 | 0.132 | 34,232.87 | 0 |
2/8/24 | 0.126 | 0.132 | 0.123 | 0.127 | 46,135.32 | 0 |
2/7/24 | 0.125 | 0.128 | 0.124 | 0.126 | 45,906.19 | 0 |
2/6/24 | 0.12 | 0.127 | 0.12 | 0.125 | 50,215.32 | 0 |
2/5/24 | 0.116 | 0.123 | 0.116 | 0.12 | 41,780.62 | 0 |
2/4/24 | 0.115 | 0.117 | 0.113 | 0.116 | 39,199.09 | 0 |
2/3/24 | 0.118 | 0.123 | 0.112 | 0.115 | 53,945.46 | 0 |
2/2/24 | 0.112 | 0.118 | 0.112 | 0.118 | 62,760.84 | 0 |