Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
4/30/24 | 0.063 | 0.064 | 0.059 | 0.059 | 13,812.64 | 0 |
4/29/24 | 0.064 | 0.066 | 0.061 | 0.063 | 15,471.94 | 0 |
4/28/24 | 0.065 | 0.065 | 0.061 | 0.064 | 14,285.66 | 0 |
4/27/24 | 0.065 | 0.067 | 0.061 | 0.065 | 14,647.21 | 0 |
4/26/24 | 0.065 | 0.066 | 0.064 | 0.065 | 13,998.97 | 0 |
4/25/24 | 0.067 | 0.067 | 0.061 | 0.065 | 14,086.05 | 0 |
4/24/24 | 0.074 | 0.074 | 0.067 | 0.067 | 14,570.36 | 0 |
4/23/24 | 0.068 | 0.074 | 0.063 | 0.074 | 15,216.94 | 0 |
4/22/24 | 0.068 | 0.071 | 0.062 | 0.068 | 13,981.43 | 0 |
4/21/24 | 0.068 | 0.073 | 0.068 | 0.068 | 15,108.18 | 0 |
4/20/24 | 0.069 | 0.07 | 0.065 | 0.068 | 14,743.92 | 0 |
4/19/24 | 0.067 | 0.077 | 0.061 | 0.069 | 16,888.35 | 0 |
4/18/24 | 0.067 | 0.069 | 0.064 | 0.067 | 16,193.92 | 0 |
4/17/24 | 0.061 | 0.068 | 0.061 | 0.067 | 16,398.46 | 0 |
4/16/24 | 0.066 | 0.068 | 0.06 | 0.061 | 14,287.09 | 0 |
4/15/24 | 0.073 | 0.073 | 0.064 | 0.066 | 13,245.11 | 0 |
4/14/24 | 0.067 | 0.081 | 0.062 | 0.073 | 10,644.2 | 0 |
4/13/24 | 0.078 | 0.093 | 0.06 | 0.067 | 24,902.61 | 0 |
4/12/24 | 0.081 | 0.086 | 0.075 | 0.078 | 18,760.12 | 0 |
4/11/24 | 0.084 | 0.089 | 0.08 | 0.081 | 12,525.35 | 0 |
4/10/24 | 0.083 | 0.086 | 0.083 | 0.084 | 13,804.58 | 0 |
4/9/24 | 0.089 | 0.089 | 0.083 | 0.083 | 13,818.76 | 0 |
4/8/24 | 0.088 | 0.091 | 0.088 | 0.089 | 14,854.52 | 0 |
4/7/24 | 0.085 | 0.092 | 0.085 | 0.088 | 15,517.74 | 0 |
4/6/24 | 0.087 | 0.087 | 0.083 | 0.085 | 16,733.4 | 0 |
4/5/24 | 0.088 | 0.092 | 0.086 | 0.087 | 16,994.16 | 0 |
4/4/24 | 0.083 | 0.088 | 0.082 | 0.088 | 15,719.66 | 0 |
4/3/24 | 0.084 | 0.093 | 0.082 | 0.083 | 18,042.6 | 0 |
4/2/24 | 0.078 | 0.088 | 0.075 | 0.084 | 22,597.78 | 0 |
4/1/24 | 0.08 | 0.083 | 0.075 | 0.078 | 16,488.04 | 0 |
3/31/24 | 0.082 | 0.085 | 0.077 | 0.08 | 13,097.6 | 0 |
3/30/24 | 0.075 | 0.088 | 0.075 | 0.082 | 14,957.53 | 0 |
3/29/24 | 0.095 | 0.097 | 0.073 | 0.075 | 21,481.1 | 0 |
3/28/24 | 0.096 | 0.102 | 0.092 | 0.095 | 26,741.78 | 0 |
3/27/24 | 0.091 | 0.105 | 0.09 | 0.096 | 40,732.21 | 0 |
3/26/24 | 0.091 | 0.094 | 0.09 | 0.091 | 28,459.78 | 0 |
3/25/24 | 0.082 | 0.091 | 0.081 | 0.09 | 28,847.14 | 0 |
3/24/24 | 0.081 | 0.084 | 0.078 | 0.082 | 23,271.19 | 0 |
3/23/24 | 0.078 | 0.082 | 0.076 | 0.081 | 24,790.44 | 0 |
3/22/24 | 0.079 | 0.081 | 0.075 | 0.078 | 27,373.61 | 0 |
3/21/24 | 0.074 | 0.08 | 0.073 | 0.079 | 24,642.66 | 0 |
3/20/24 | 0.075 | 0.08 | 0.07 | 0.074 | 27,717.8 | 0 |
3/19/24 | 0.076 | 0.08 | 0.073 | 0.075 | 23,559.28 | 0 |
3/18/24 | 0.077 | 0.083 | 0.076 | 0.076 | 25,802.99 | 0 |
3/17/24 | 0.077 | 0.079 | 0.075 | 0.077 | 24,635.84 | 0 |
3/16/24 | 0.082 | 0.091 | 0.076 | 0.077 | 28,681.26 | 0 |
3/15/24 | 0.088 | 0.088 | 0.079 | 0.082 | 33,596.06 | 0 |
3/14/24 | 0.089 | 0.092 | 0.088 | 0.088 | 24,819.93 | 0 |
3/13/24 | 0.084 | 0.091 | 0.08 | 0.089 | 29,355.11 | 0 |
3/12/24 | 0.083 | 0.089 | 0.081 | 0.084 | 28,297.88 | 0 |
3/11/24 | 0.086 | 0.09 | 0.08 | 0.083 | 25,166.78 | 0 |
3/10/24 | 0.089 | 0.092 | 0.083 | 0.085 | 23,387.32 | 0 |
3/9/24 | 0.083 | 0.093 | 0.082 | 0.089 | 27,709.95 | 0 |
3/8/24 | 0.083 | 0.09 | 0.081 | 0.083 | 20,644.66 | 0 |
3/7/24 | 0.09 | 0.094 | 0.079 | 0.083 | 19,444.18 | 0 |
3/6/24 | 0.081 | 0.11 | 0.078 | 0.09 | 35,805.14 | 0 |
3/5/24 | 0.086 | 0.086 | 0.08 | 0.081 | 27,514.18 | 0 |
3/4/24 | 0.08 | 0.087 | 0.079 | 0.086 | 21,135.3 | 0 |
3/3/24 | 0.079 | 0.083 | 0.079 | 0.08 | 22,679 | 0 |
3/2/24 | 0.081 | 0.083 | 0.074 | 0.079 | 18,244.17 | 0 |
3/1/24 | 0.081 | 0.081 | 0.077 | 0.081 | 17,739.63 | 0 |
2/29/24 | 0.08 | 0.081 | 0.079 | 0.081 | 22,865.86 | 0 |
2/28/24 | 0.074 | 0.081 | 0.072 | 0.08 | 22,489.69 | 0 |
2/27/24 | 0.08 | 0.08 | 0.072 | 0.074 | 19,886.11 | 0 |
2/26/24 | 0.075 | 0.081 | 0.074 | 0.08 | 17,404.66 | 0 |
2/25/24 | 0.074 | 0.079 | 0.074 | 0.075 | 17,491.92 | 0 |
2/24/24 | 0.079 | 0.082 | 0.072 | 0.074 | 21,040.67 | 0 |
2/23/24 | 0.08 | 0.082 | 0.078 | 0.079 | 15,086.81 | 0 |
2/22/24 | 0.079 | 0.084 | 0.077 | 0.08 | 16,293.14 | 0 |
2/21/24 | 0.078 | 0.083 | 0.072 | 0.079 | 15,418.05 | 0 |
2/20/24 | 0.075 | 0.083 | 0.071 | 0.078 | 20,793.95 | 0 |
2/19/24 | 0.084 | 0.086 | 0.074 | 0.076 | 23,742.75 | 0 |
2/18/24 | 0.083 | 0.085 | 0.083 | 0.084 | 23,837.96 | 0 |
2/17/24 | 0.078 | 0.085 | 0.077 | 0.084 | 16,228.98 | 0 |
2/16/24 | 0.073 | 0.08 | 0.07 | 0.077 | 19,612.62 | 0 |
2/15/24 | 0.077 | 0.08 | 0.07 | 0.072 | 22,167.58 | 0 |
2/14/24 | 0.093 | 0.095 | 0.077 | 0.077 | 19,912.12 | 0 |
2/13/24 | 0.089 | 0.116 | 0.086 | 0.094 | 28,927.22 | 0 |
2/12/24 | 0.083 | 0.089 | 0.082 | 0.089 | 17,626.68 | 0 |
2/11/24 | 0.084 | 0.089 | 0.082 | 0.083 | 16,392.86 | 0 |
2/10/24 | 0.089 | 0.111 | 0.082 | 0.083 | 22,746.49 | 0 |
2/9/24 | 0.088 | 0.089 | 0.088 | 0.089 | 21,256.48 | 0 |
2/8/24 | 0.082 | 0.092 | 0.082 | 0.088 | 20,709.57 | 0 |
2/7/24 | 0.09 | 0.091 | 0.082 | 0.082 | 18,175.24 | 0 |
2/6/24 | 0.088 | 0.091 | 0.086 | 0.09 | 22,193.04 | 0 |
2/5/24 | 0.079 | 0.091 | 0.079 | 0.087 | 19,982.21 | 0 |
2/4/24 | 0.08 | 0.082 | 0.079 | 0.079 | 19,127.17 | 0 |
2/3/24 | 0.082 | 0.083 | 0.079 | 0.08 | 17,071.25 | 0 |
2/2/24 | 0.075 | 0.087 | 0.072 | 0.082 | 18,855.01 | 0 |
2/1/24 | 0.072 | 0.075 | 0.072 | 0.075 | 21,399.34 | 0 |