Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
5/5/24 | 0.068 | 0.07 | 0.065 | 0.07 | 808,586.49 | 0 |
5/4/24 | 0.064 | 0.07 | 0.064 | 0.068 | 828,386.28 | 0 |
5/3/24 | 0.062 | 0.07 | 0.061 | 0.064 | 1,637,464 | 0 |
5/2/24 | 0.06 | 0.063 | 0.059 | 0.062 | 550,289.18 | 0 |
5/1/24 | 0.063 | 0.064 | 0.053 | 0.06 | 1,250,787.31 | 0 |
4/30/24 | 0.064 | 0.064 | 0.061 | 0.063 | 479,403.95 | 0 |
4/29/24 | 0.063 | 0.065 | 0.061 | 0.064 | 376,120.43 | 0 |
4/28/24 | 0.064 | 0.067 | 0.063 | 0.063 | 302,839.46 | 0 |
4/27/24 | 0.065 | 0.066 | 0.062 | 0.064 | 442,734.1 | 0 |
4/26/24 | 0.065 | 0.066 | 0.064 | 0.065 | 523,251.1 | 0 |
4/25/24 | 0.068 | 0.07 | 0.062 | 0.065 | 618,435.46 | 0 |
4/24/24 | 0.074 | 0.079 | 0.062 | 0.068 | 1,330,108.61 | 0 |
4/23/24 | 0.08 | 0.081 | 0.073 | 0.074 | 427,322.7 | 0 |
4/22/24 | 0.076 | 0.081 | 0.075 | 0.08 | 635,445.61 | 0 |
4/21/24 | 0.073 | 0.077 | 0.073 | 0.076 | 395,656.54 | 0 |
4/20/24 | 0.07 | 0.075 | 0.068 | 0.073 | 621,383.54 | 0 |
4/19/24 | 0.065 | 0.071 | 0.061 | 0.07 | 553,688 | 0 |
4/18/24 | 0.063 | 0.065 | 0.059 | 0.065 | 555,662.78 | 0 |
4/17/24 | 0.062 | 0.068 | 0.059 | 0.063 | 1,033,409.85 | 0 |
4/16/24 | 0.066 | 0.067 | 0.061 | 0.062 | 733,824.01 | 0 |
4/15/24 | 0.064 | 0.078 | 0.063 | 0.066 | 775,730.1 | 0 |
4/14/24 | 0.063 | 0.068 | 0.06 | 0.064 | 991,787.01 | 0 |
4/13/24 | 0.079 | 0.08 | 0.058 | 0.063 | 1,779,544.94 | 0 |
4/12/24 | 0.088 | 0.09 | 0.076 | 0.079 | 1,178,441.25 | 0 |
4/11/24 | 0.092 | 0.095 | 0.087 | 0.088 | 837,477.5 | 0 |
4/10/24 | 0.092 | 0.094 | 0.088 | 0.092 | 1,299,153.7 | 0 |
4/9/24 | 0.1 | 0.101 | 0.09 | 0.092 | 1,430,003.31 | 0 |
4/8/24 | 0.096 | 0.101 | 0.094 | 0.1 | 1,356,966.17 | 0 |
4/7/24 | 0.095 | 0.1 | 0.092 | 0.096 | 1,924,016 | 0 |
4/6/24 | 0.09 | 0.096 | 0.089 | 0.095 | 1,561,580.91 | 0 |
4/5/24 | 0.089 | 0.094 | 0.082 | 0.09 | 1,698,740.31 | 0 |
4/4/24 | 0.08 | 0.092 | 0.078 | 0.089 | 1,773,615.1 | 0 |
4/3/24 | 0.079 | 0.083 | 0.078 | 0.08 | 1,050,125.16 | 0 |
4/2/24 | 0.079 | 0.084 | 0.073 | 0.079 | 1,602,473.38 | 0 |
4/1/24 | 0.086 | 0.086 | 0.077 | 0.079 | 1,409,398.32 | 0 |
3/31/24 | 0.086 | 0.091 | 0.083 | 0.086 | 944,321.22 | 0 |
3/30/24 | 0.089 | 0.089 | 0.084 | 0.086 | 1,059,727.75 | 0 |
3/29/24 | 0.09 | 0.094 | 0.087 | 0.089 | 1,233,183.08 | 0 |
3/28/24 | 0.09 | 0.101 | 0.088 | 0.09 | 2,569,582.73 | 0 |
3/27/24 | 0.079 | 0.092 | 0.076 | 0.09 | 2,711,444.87 | 0 |
3/26/24 | 0.08 | 0.084 | 0.076 | 0.079 | 1,871,871.51 | 0 |
3/25/24 | 0.082 | 0.088 | 0.077 | 0.08 | 1,214,866.76 | 0 |
3/24/24 | 0.08 | 0.088 | 0.078 | 0.082 | 1,805,560.55 | 0 |
3/23/24 | 0.082 | 0.088 | 0.078 | 0.08 | 1,518,757.27 | 0 |
3/22/24 | 0.067 | 0.087 | 0.065 | 0.082 | 2,224,314.14 | 0 |
3/21/24 | 0.071 | 0.072 | 0.063 | 0.067 | 1,213,435.68 | 0 |
3/20/24 | 0.065 | 0.072 | 0.065 | 0.071 | 1,323,167.78 | 0 |
3/19/24 | 0.07 | 0.072 | 0.058 | 0.065 | 1,748,444.81 | 0 |
3/18/24 | 0.078 | 0.088 | 0.068 | 0.07 | 1,758,394.5 | 0 |
3/17/24 | 0.068 | 0.083 | 0.068 | 0.078 | 2,656,058.41 | 0 |
3/16/24 | 0.059 | 0.077 | 0.058 | 0.068 | 3,427,250.73 | 0 |
3/15/24 | 0.052 | 0.06 | 0.051 | 0.059 | 1,248,038.6 | 0 |
3/14/24 | 0.052 | 0.056 | 0.048 | 0.052 | 1,625,562.07 | 0 |
3/13/24 | 0.048 | 0.053 | 0.048 | 0.052 | 752,696.1 | 0 |
3/12/24 | 0.052 | 0.057 | 0.047 | 0.048 | 1,582,649.14 | 0 |
3/11/24 | 0.045 | 0.053 | 0.044 | 0.052 | 1,299,054.83 | 0 |
3/10/24 | 0.045 | 0.053 | 0.043 | 0.045 | 1,850,991 | 0 |
3/9/24 | 0.041 | 0.046 | 0.04 | 0.045 | 1,171,743.73 | 0 |
3/8/24 | 0.038 | 0.044 | 0.037 | 0.041 | 982,858.09 | 0 |
3/7/24 | 0.038 | 0.041 | 0.036 | 0.038 | 887,073.18 | 0 |
3/6/24 | 0.032 | 0.039 | 0.032 | 0.038 | 951,136.03 | 0 |
3/5/24 | 0.035 | 0.036 | 0.032 | 0.032 | 638,095.5 | 0 |
3/4/24 | 0.036 | 0.038 | 0.034 | 0.035 | 483,800.79 | 0 |
3/3/24 | 0.034 | 0.039 | 0.034 | 0.036 | 533,473.11 | 0 |
3/2/24 | 0.036 | 0.037 | 0.033 | 0.034 | 509,473.88 | 0 |
3/1/24 | 0.036 | 0.037 | 0.033 | 0.036 | 603,044.76 | 0 |
2/29/24 | 0.039 | 0.039 | 0.035 | 0.036 | 522,901.94 | 0 |
2/28/24 | 0.037 | 0.039 | 0.035 | 0.039 | 556,372.74 | 0 |
2/27/24 | 0.038 | 0.039 | 0.032 | 0.037 | 992,640.57 | 0 |
2/26/24 | 0.033 | 0.04 | 0.032 | 0.038 | 1,356,067.46 | 0 |
2/25/24 | 0.025 | 0.035 | 0.025 | 0.034 | 1,506,733.21 | 0 |
2/24/24 | 0.024 | 0.025 | 0.024 | 0.025 | 316,170.76 | 0 |
2/23/24 | 0.024 | 0.025 | 0.023 | 0.024 | 343,716.49 | 0 |
2/22/24 | 0.022 | 0.024 | 0.021 | 0.024 | 494,280.49 | 0 |
2/21/24 | 0.022 | 0.022 | 0.021 | 0.022 | 241,714.74 | 0 |
2/20/24 | 0.021 | 0.022 | 0.02 | 0.022 | 478,347.16 | 0 |
2/19/24 | 0.02 | 0.022 | 0.02 | 0.021 | 507,638.3 | 0 |
2/18/24 | 0.02 | 0.02 | 0.019 | 0.02 | 288,215.99 | 0 |
2/17/24 | 0.02 | 0.021 | 0.019 | 0.02 | 258,921.3 | 0 |
2/16/24 | 0.02 | 0.021 | 0.02 | 0.02 | 264,161.32 | 0 |
2/15/24 | 0.02 | 0.02 | 0.019 | 0.02 | 291,982.3 | 0 |
2/14/24 | 0.02 | 0.021 | 0.019 | 0.02 | 359,026.18 | 0 |
2/13/24 | 0.02 | 0.02 | 0.018 | 0.02 | 342,280.17 | 0 |
2/12/24 | 0.021 | 0.022 | 0.019 | 0.02 | 390,033.68 | 0 |
2/11/24 | 0.021 | 0.022 | 0.021 | 0.021 | 400,016.12 | 0 |
2/10/24 | 0.019 | 0.021 | 0.019 | 0.021 | 279,538.28 | 0 |
2/9/24 | 0.019 | 0.019 | 0.018 | 0.019 | 257,094.91 | 0 |
2/8/24 | 0.019 | 0.02 | 0.019 | 0.019 | 268,203.89 | 0 |
2/7/24 | 0.019 | 0.02 | 0.019 | 0.019 | 288,042.09 | 0 |
2/6/24 | 0.02 | 0.02 | 0.019 | 0.019 | 335,378.64 | 0 |