Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
4/3/24 | 0.031 | 0.031 | 0.03 | 0.03 | 11,805.57 | 0 |
4/2/24 | 0.031 | 0.031 | 0.031 | 0.031 | 226,854.5 | 0 |
2/29/24 | 0.027 | 0.032 | 0.027 | 0.03 | 340,220.09 | 0 |
2/28/24 | 0.027 | 0.028 | 0.027 | 0.027 | 303,674.95 | 0 |
2/27/24 | 0.028 | 0.029 | 0.027 | 0.027 | 254,302.63 | 0 |
2/26/24 | 0.027 | 0.029 | 0.026 | 0.028 | 229,604.03 | 0 |
2/25/24 | 0.026 | 0.027 | 0.026 | 0.027 | 320,049.54 | 0 |
2/24/24 | 0.026 | 0.026 | 0.026 | 0.026 | 274,512.78 | 0 |
2/23/24 | 0.028 | 0.028 | 0.026 | 0.026 | 253,657.76 | 0 |
2/22/24 | 0.029 | 0.03 | 0.027 | 0.028 | 303,580.9 | 0 |
2/21/24 | 0.028 | 0.03 | 0.028 | 0.029 | 320,985.39 | 0 |
2/20/24 | 0.027 | 0.028 | 0.027 | 0.028 | 306,605.01 | 0 |
2/19/24 | 0.025 | 0.027 | 0.025 | 0.027 | 344,567.27 | 0 |
2/18/24 | 0.022 | 0.025 | 0.022 | 0.025 | 330,982.13 | 0 |
2/17/24 | 0.023 | 0.023 | 0.022 | 0.022 | 285,655.02 | 0 |
2/16/24 | 0.022 | 0.023 | 0.022 | 0.023 | 250,796.1 | 0 |
2/15/24 | 0.022 | 0.022 | 0.022 | 0.022 | 273,532.6 | 0 |
2/14/24 | 0.022 | 0.023 | 0.022 | 0.022 | 223,587.09 | 0 |
2/13/24 | 0.022 | 0.022 | 0.022 | 0.022 | 277,816.89 | 0 |
2/12/24 | 0.021 | 0.022 | 0.021 | 0.022 | 311,558.05 | 0 |
2/11/24 | 0.021 | 0.021 | 0.021 | 0.021 | 295,894.82 | 0 |
2/10/24 | 0.022 | 0.022 | 0.02 | 0.021 | 280,321.33 | 0 |
2/9/24 | 0.022 | 0.022 | 0.021 | 0.022 | 298,287.09 | 0 |
2/8/24 | 0.021 | 0.022 | 0.021 | 0.022 | 312,233.13 | 0 |
2/7/24 | 0.021 | 0.021 | 0.021 | 0.021 | 288,162.05 | 0 |
2/6/24 | 0.021 | 0.021 | 0.021 | 0.021 | 287,502.69 | 0 |
2/5/24 | 0.021 | 0.023 | 0.02 | 0.021 | 293,244.41 | 0 |
2/4/24 | 0.021 | 0.021 | 0.02 | 0.021 | 268,961.95 | 0 |
2/3/24 | 0.022 | 0.022 | 0.02 | 0.021 | 261,267.42 | 0 |
2/2/24 | 0.033 | 0.033 | 0.021 | 0.022 | 337,917.33 | 0 |
2/1/24 | 0.029 | 0.034 | 0.029 | 0.033 | 448,979.73 | 0 |
1/31/24 | 0.034 | 0.034 | 0.027 | 0.029 | 366,481.52 | 0 |
1/30/24 | 0.033 | 0.034 | 0.033 | 0.034 | 407,537.71 | 0 |
1/29/24 | 0.034 | 0.035 | 0.032 | 0.033 | 386,642.65 | 0 |
1/28/24 | 0.029 | 0.035 | 0.029 | 0.034 | 398,011.44 | 0 |
1/27/24 | 0.03 | 0.03 | 0.027 | 0.029 | 353,786.17 | 0 |
1/26/24 | 0.029 | 0.03 | 0.029 | 0.03 | 425,007.54 | 0 |
1/25/24 | 0.027 | 0.029 | 0.027 | 0.029 | 394,802.24 | 0 |
1/24/24 | 0.03 | 0.03 | 0.027 | 0.027 | 366,959.93 | 0 |
1/23/24 | 0.031 | 0.031 | 0.03 | 0.03 | 388,370.42 | 0 |
1/22/24 | 0.032 | 0.032 | 0.031 | 0.031 | 390,724.89 | 0 |
1/21/24 | 0.032 | 0.032 | 0.031 | 0.032 | 389,991.81 | 0 |
1/20/24 | 0.032 | 0.032 | 0.032 | 0.032 | 404,738.27 | 0 |
1/19/24 | 0.038 | 0.038 | 0.032 | 0.032 | 362,992.64 | 0 |
1/18/24 | 0.039 | 0.039 | 0.038 | 0.038 | 380,408.67 | 0 |
1/17/24 | 0.039 | 0.039 | 0.039 | 0.039 | 396,668.9 | 0 |
1/16/24 | 0.038 | 0.039 | 0.038 | 0.039 | 405,321.1 | 0 |
1/15/24 | 0.037 | 0.039 | 0.036 | 0.038 | 349,802.86 | 0 |
1/14/24 | 0.037 | 0.038 | 0.037 | 0.037 | 392,772.59 | 0 |
1/13/24 | 0.039 | 0.04 | 0.037 | 0.037 | 373,637.7 | 0 |
1/12/24 | 0.038 | 0.041 | 0.037 | 0.039 | 414,896.07 | 0 |
1/11/24 | 0.041 | 0.041 | 0.038 | 0.038 | 384,878.47 | 0 |
1/10/24 | 0.038 | 0.042 | 0.038 | 0.041 | 424,458.46 | 0 |
1/9/24 | 0.039 | 0.039 | 0.038 | 0.038 | 406,876.49 | 0 |
1/8/24 | 0.039 | 0.039 | 0.037 | 0.039 | 404,811.61 | 0 |
1/7/24 | 0.04 | 0.04 | 0.039 | 0.039 | 403,155.75 | 0 |
1/6/24 | 0.041 | 0.042 | 0.037 | 0.04 | 397,650.48 | 0 |
1/5/24 | 0.04 | 0.043 | 0.04 | 0.041 | 362,469.78 | 0 |
1/4/24 | 0.039 | 0.04 | 0.039 | 0.04 | 344,350.02 | 0 |
1/3/24 | 0.042 | 0.043 | 0.038 | 0.039 | 403,004.18 | 0 |
1/2/24 | 0.041 | 0.043 | 0.041 | 0.042 | 364,354.06 | 0 |
1/1/24 | 0.046 | 0.046 | 0.04 | 0.041 | 399,276.64 | 0 |
12/31/23 | 0.043 | 0.046 | 0.043 | 0.046 | 411,121.15 | 0 |
12/30/23 | 0.044 | 0.045 | 0.043 | 0.043 | 366,550.61 | 0 |
12/29/23 | 0.045 | 0.045 | 0.042 | 0.044 | 392,991.09 | 0 |
12/28/23 | 0.042 | 0.045 | 0.041 | 0.045 | 403,758.18 | 0 |
12/27/23 | 0.043 | 0.043 | 0.039 | 0.042 | 404,991.23 | 0 |
12/26/23 | 0.045 | 0.046 | 0.04 | 0.043 | 419,562.38 | 0 |
12/25/23 | 0.05 | 0.051 | 0.044 | 0.045 | 314,732.19 | 0 |
12/24/23 | 0.062 | 0.064 | 0.05 | 0.05 | 409,972.55 | 0 |
12/23/23 | 0.048 | 0.064 | 0.044 | 0.062 | 470,028.91 | 0 |
12/22/23 | 0.058 | 0.076 | 0.047 | 0.048 | 407,834.96 | 0 |
12/21/23 | 0.053 | 0.067 | 0.049 | 0.058 | 464,666.17 | 0 |
12/20/23 | 0.042 | 0.059 | 0.042 | 0.053 | 428,981.54 | 0 |
12/19/23 | 0.038 | 0.045 | 0.038 | 0.042 | 366,217.63 | 0 |
12/18/23 | 0.04 | 0.043 | 0.035 | 0.038 | 418,569.86 | 0 |
12/17/23 | 0.045 | 0.049 | 0.038 | 0.04 | 379,012.5 | 0 |
12/16/23 | 0.051 | 0.052 | 0.044 | 0.045 | 370,543.44 | 0 |
12/15/23 | 0.057 | 0.061 | 0.05 | 0.051 | 331,660.74 | 0 |
12/14/23 | 0.055 | 0.058 | 0.055 | 0.057 | 349,510.85 | 0 |
12/13/23 | 0.062 | 0.062 | 0.053 | 0.055 | 196,224.45 | 0 |
12/12/23 | 0.063 | 0.064 | 0.061 | 0.062 | 203,675.36 | 0 |
12/11/23 | 0.07 | 0.072 | 0.063 | 0.063 | 210,999.72 | 0 |
12/10/23 | 0.065 | 0.075 | 0.059 | 0.07 | 225,296.46 | 0 |
12/9/23 | 0.078 | 0.087 | 0.066 | 0.066 | 223,262.13 | 0 |
12/8/23 | 0.066 | 0.082 | 0.059 | 0.078 | 257,300.79 | 0 |
12/7/23 | 0.053 | 0.073 | 0.053 | 0.066 | 225,998.12 | 0 |
12/6/23 | 0.057 | 0.061 | 0.051 | 0.053 | 220,487.11 | 0 |
12/5/23 | 0.054 | 0.063 | 0.053 | 0.057 | 202,132.62 | 0 |
12/4/23 | 0.053 | 0.055 | 0.049 | 0.054 | 222,794.67 | 0 |