Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
5/2/24 | 0.023 | 0.024 | 0.022 | 0.022 | 129,980.18 | 0 |
5/1/24 | 0.022 | 0.025 | 0.021 | 0.023 | 126,396.94 | 0 |
4/30/24 | 0.027 | 0.027 | 0.019 | 0.022 | 135,228.94 | 0 |
4/29/24 | 0.03 | 0.03 | 0.026 | 0.027 | 127,926.29 | 0 |
4/28/24 | 0.029 | 0.03 | 0.029 | 0.03 | 131,311.04 | 0 |
4/27/24 | 0.03 | 0.03 | 0.029 | 0.029 | 124,828.11 | 0 |
4/26/24 | 0.03 | 0.031 | 0.029 | 0.03 | 122,967.03 | 0 |
4/25/24 | 0.029 | 0.03 | 0.028 | 0.03 | 124,537.7 | 0 |
4/24/24 | 0.029 | 0.03 | 0.029 | 0.029 | 115,409.9 | 0 |
4/23/24 | 0.03 | 0.03 | 0.029 | 0.029 | 124,081.54 | 0 |
4/22/24 | 0.029 | 0.032 | 0.029 | 0.03 | 141,988.49 | 0 |
4/21/24 | 0.029 | 0.03 | 0.028 | 0.029 | 142,310.1 | 0 |
4/20/24 | 0.029 | 0.03 | 0.028 | 0.028 | 138,702.62 | 0 |
4/19/24 | 0.029 | 0.03 | 0.028 | 0.029 | 137,338.07 | 0 |
4/18/24 | 0.03 | 0.03 | 0.028 | 0.029 | 137,695.97 | 0 |
4/17/24 | 0.031 | 0.032 | 0.03 | 0.03 | 132,727.61 | 0 |
4/16/24 | 0.03 | 0.033 | 0.03 | 0.031 | 132,596.96 | 0 |
4/15/24 | 0.03 | 0.035 | 0.028 | 0.031 | 136,659.38 | 0 |
4/14/24 | 0.029 | 0.03 | 0.027 | 0.029 | 140,413.63 | 0 |
4/13/24 | 0.031 | 0.031 | 0.026 | 0.029 | 104,968.5 | 0 |
4/12/24 | 0.031 | 0.032 | 0.029 | 0.031 | 105,427.14 | 0 |
4/11/24 | 0.031 | 0.033 | 0.03 | 0.031 | 129,043.22 | 0 |
4/10/24 | 0.038 | 0.038 | 0.027 | 0.031 | 117,359.75 | 0 |
4/9/24 | 0.038 | 0.04 | 0.036 | 0.037 | 148,648.78 | 0 |
4/8/24 | 0.043 | 0.043 | 0.035 | 0.039 | 150,015.4 | 0 |
4/7/24 | 0.043 | 0.044 | 0.041 | 0.043 | 130,642.4 | 0 |
4/6/24 | 0.042 | 0.044 | 0.041 | 0.043 | 127,544.71 | 0 |
4/5/24 | 0.042 | 0.043 | 0.041 | 0.042 | 144,303.21 | 0 |
4/4/24 | 0.043 | 0.044 | 0.04 | 0.042 | 154,335.34 | 0 |
4/3/24 | 0.046 | 0.046 | 0.043 | 0.043 | 141,314.98 | 0 |
4/2/24 | 0.051 | 0.051 | 0.045 | 0.046 | 145,747.45 | 0 |
4/1/24 | 0.051 | 0.053 | 0.048 | 0.051 | 139,764.72 | 0 |
3/31/24 | 0.052 | 0.052 | 0.051 | 0.051 | 110,309.8 | 0 |
3/30/24 | 0.052 | 0.053 | 0.051 | 0.052 | 132,483.69 | 0 |
3/29/24 | 0.052 | 0.054 | 0.049 | 0.052 | 141,611.38 | 0 |
3/28/24 | 0.053 | 0.055 | 0.049 | 0.052 | 158,014.97 | 0 |
3/27/24 | 0.055 | 0.055 | 0.048 | 0.053 | 156,747.34 | 0 |
3/26/24 | 0.057 | 0.058 | 0.05 | 0.055 | 149,085.15 | 0 |
3/25/24 | 0.063 | 0.063 | 0.052 | 0.057 | 192,146.83 | 0 |
3/24/24 | 0.06 | 0.063 | 0.059 | 0.063 | 162,332.22 | 0 |
3/23/24 | 0.061 | 0.062 | 0.056 | 0.06 | 142,100.03 | 0 |
3/22/24 | 0.06 | 0.062 | 0.059 | 0.062 | 139,981.35 | 0 |
3/21/24 | 0.061 | 0.064 | 0.059 | 0.06 | 152,594.82 | 0 |
3/20/24 | 0.055 | 0.065 | 0.053 | 0.061 | 147,968.24 | 0 |
3/19/24 | 0.052 | 0.059 | 0.048 | 0.055 | 160,460.19 | 0 |
3/18/24 | 0.046 | 0.1 | 0.044 | 0.053 | 212,418.41 | 0 |
3/17/24 | 0.046 | 0.048 | 0.041 | 0.048 | 150,792.34 | 0 |
3/16/24 | 0.05 | 0.051 | 0.041 | 0.046 | 121,113.86 | 0 |
3/15/24 | 0.051 | 0.051 | 0.049 | 0.05 | 145,100.8 | 0 |
3/14/24 | 0.05 | 0.054 | 0.05 | 0.051 | 145,434.66 | 0 |
3/13/24 | 0.059 | 0.059 | 0.049 | 0.05 | 154,877.44 | 0 |
3/12/24 | 0.059 | 0.059 | 0.056 | 0.059 | 148,111.49 | 0 |
3/11/24 | 0.061 | 0.062 | 0.057 | 0.059 | 144,757.76 | 0 |
3/10/24 | 0.056 | 0.064 | 0.054 | 0.061 | 179,765.87 | 0 |
3/9/24 | 0.057 | 0.058 | 0.049 | 0.056 | 147,114.8 | 0 |
3/8/24 | 0.062 | 0.064 | 0.053 | 0.057 | 153,684.93 | 0 |
3/7/24 | 0.063 | 0.065 | 0.056 | 0.062 | 157,101.43 | 0 |
3/6/24 | 0.052 | 0.066 | 0.051 | 0.063 | 169,518.91 | 0 |
3/5/24 | 0.05 | 0.057 | 0.048 | 0.052 | 144,555.78 | 0 |
3/4/24 | 0.068 | 0.069 | 0.043 | 0.05 | 150,092.12 | 0 |
3/3/24 | 0.069 | 0.072 | 0.067 | 0.068 | 154,868.1 | 0 |
3/2/24 | 0.07 | 0.071 | 0.067 | 0.069 | 159,894.92 | 0 |
3/1/24 | 0.071 | 0.072 | 0.069 | 0.07 | 157,177.85 | 0 |
2/29/24 | 0.071 | 0.074 | 0.07 | 0.071 | 158,124.82 | 0 |
2/28/24 | 0.074 | 0.074 | 0.071 | 0.071 | 152,924.33 | 0 |
2/27/24 | 0.071 | 0.074 | 0.069 | 0.074 | 151,647.1 | 0 |
2/26/24 | 0.073 | 0.073 | 0.068 | 0.071 | 158,453.21 | 0 |
2/25/24 | 0.075 | 0.076 | 0.067 | 0.073 | 157,769.33 | 0 |
2/24/24 | 0.076 | 0.076 | 0.071 | 0.075 | 150,036 | 0 |
2/23/24 | 0.077 | 0.077 | 0.074 | 0.076 | 155,838.65 | 0 |
2/22/24 | 0.077 | 0.08 | 0.075 | 0.077 | 160,122.72 | 0 |
2/21/24 | 0.078 | 0.078 | 0.075 | 0.077 | 152,154.09 | 0 |
2/20/24 | 0.078 | 0.079 | 0.078 | 0.078 | 157,413.32 | 0 |
2/19/24 | 0.077 | 0.079 | 0.077 | 0.078 | 166,899.66 | 0 |
2/18/24 | 0.073 | 0.078 | 0.073 | 0.077 | 172,606.15 | 0 |
2/17/24 | 0.074 | 0.077 | 0.073 | 0.073 | 122,484.14 | 0 |
2/16/24 | 0.075 | 0.076 | 0.073 | 0.074 | 141,108.93 | 0 |
2/15/24 | 0.074 | 0.077 | 0.073 | 0.075 | 140,057.93 | 0 |
2/14/24 | 0.072 | 0.078 | 0.07 | 0.074 | 159,305.41 | 0 |
2/13/24 | 0.074 | 0.075 | 0.072 | 0.072 | 148,727.49 | 0 |
2/12/24 | 0.07 | 0.074 | 0.067 | 0.074 | 165,599.49 | 0 |
2/11/24 | 0.071 | 0.073 | 0.07 | 0.07 | 141,453.33 | 0 |
2/10/24 | 0.071 | 0.074 | 0.069 | 0.071 | 147,436.04 | 0 |
2/9/24 | 0.071 | 0.073 | 0.066 | 0.071 | 152,926.82 | 0 |
2/8/24 | 0.068 | 0.072 | 0.068 | 0.071 | 144,907.92 | 0 |
2/7/24 | 0.069 | 0.072 | 0.066 | 0.068 | 150,200.09 | 0 |
2/6/24 | 0.073 | 0.074 | 0.067 | 0.069 | 158,239.73 | 0 |
2/5/24 | 0.075 | 0.075 | 0.071 | 0.073 | 151,416.47 | 0 |
2/4/24 | 0.075 | 0.076 | 0.074 | 0.075 | 155,284.63 | 0 |
2/3/24 | 0.076 | 0.076 | 0.074 | 0.075 | 153,015.32 | 0 |