Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
4/29/24 | 0.047 | 0.092 | 0.046 | 0.079 | 44,243.27 | 0 |
4/28/24 | 0.047 | 0.048 | 0.047 | 0.047 | 48,336.69 | 0 |
4/27/24 | 0.048 | 0.101 | 0.046 | 0.047 | 56,575.24 | 0 |
4/26/24 | 0.048 | 0.094 | 0.048 | 0.048 | 55,134.37 | 0 |
4/25/24 | 0.05 | 0.05 | 0.048 | 0.048 | 28,705.09 | 0 |
4/24/24 | 0.081 | 0.083 | 0.048 | 0.05 | 41,592.09 | 0 |
4/23/24 | 0.05 | 0.082 | 0.05 | 0.081 | 38,817.04 | 0 |
4/22/24 | 0.05 | 0.074 | 0.05 | 0.05 | 46,214.12 | 0 |
4/21/24 | 0.048 | 0.075 | 0.048 | 0.05 | 47,451.44 | 0 |
4/20/24 | 0.049 | 0.049 | 0.048 | 0.048 | 44,681.67 | 0 |
4/19/24 | 0.048 | 0.05 | 0.047 | 0.049 | 68,726.2 | 0 |
4/18/24 | 0.047 | 0.051 | 0.047 | 0.048 | 83,755.3 | 0 |
4/17/24 | 0.052 | 0.061 | 0.047 | 0.047 | 78,059.8 | 0 |
4/16/24 | 0.054 | 0.054 | 0.051 | 0.052 | 50,128.52 | 0 |
4/15/24 | 0.058 | 0.073 | 0.054 | 0.054 | 54,094.95 | 0 |
4/14/24 | 0.054 | 0.059 | 0.053 | 0.058 | 55,306.04 | 0 |
4/13/24 | 0.064 | 0.065 | 0.05 | 0.054 | 108,846.74 | 0 |
4/12/24 | 0.065 | 0.07 | 0.059 | 0.064 | 110,594.16 | 0 |
4/11/24 | 0.068 | 0.068 | 0.063 | 0.065 | 78,387.29 | 0 |
4/10/24 | 0.069 | 0.069 | 0.065 | 0.068 | 74,596.69 | 0 |
4/9/24 | 0.07 | 0.078 | 0.069 | 0.069 | 103,580.16 | 0 |
4/8/24 | 0.071 | 0.072 | 0.064 | 0.07 | 139,171.82 | 0 |
4/7/24 | 0.071 | 0.072 | 0.069 | 0.071 | 47,884.87 | 0 |
4/6/24 | 0.069 | 0.085 | 0.068 | 0.071 | 111,495.82 | 0 |
4/5/24 | 0.069 | 0.071 | 0.068 | 0.069 | 46,676.31 | 0 |
4/4/24 | 0.068 | 0.071 | 0.068 | 0.069 | 47,915.71 | 0 |
4/3/24 | 0.07 | 0.078 | 0.068 | 0.068 | 83,621.06 | 0 |
4/2/24 | 0.076 | 0.078 | 0.068 | 0.07 | 103,795.42 | 0 |
4/1/24 | 0.079 | 0.079 | 0.072 | 0.076 | 106,209.48 | 0 |
3/31/24 | 0.086 | 0.088 | 0.074 | 0.079 | 243,782.28 | 0 |
3/30/24 | 0.102 | 0.126 | 0.086 | 0.086 | 1,198,911.46 | 0 |
3/29/24 | 0.062 | 0.126 | 0.06 | 0.102 | 1,367,908.88 | 0 |
3/28/24 | 0.061 | 0.07 | 0.058 | 0.062 | 70,497.75 | 0 |
3/27/24 | 0.063 | 0.072 | 0.059 | 0.061 | 60,352.88 | 0 |
3/26/24 | 0.065 | 0.066 | 0.061 | 0.063 | 52,923.02 | 0 |
3/25/24 | 0.061 | 0.065 | 0.06 | 0.065 | 61,376.45 | 0 |
3/24/24 | 0.062 | 0.064 | 0.061 | 0.061 | 57,455.7 | 0 |
3/23/24 | 0.058 | 0.063 | 0.058 | 0.062 | 56,636.4 | 0 |
3/22/24 | 0.06 | 0.069 | 0.056 | 0.058 | 127,782.58 | 0 |
3/21/24 | 0.055 | 0.06 | 0.054 | 0.06 | 59,423.61 | 0 |
3/20/24 | 0.051 | 0.063 | 0.049 | 0.055 | 67,069.33 | 0 |
3/19/24 | 0.061 | 0.061 | 0.05 | 0.051 | 74,790.74 | 0 |
3/18/24 | 0.062 | 0.071 | 0.059 | 0.061 | 61,249.07 | 0 |
3/17/24 | 0.06 | 0.066 | 0.059 | 0.062 | 131,027.52 | 0 |
3/16/24 | 0.071 | 0.073 | 0.059 | 0.06 | 111,116.95 | 0 |
3/15/24 | 0.076 | 0.077 | 0.067 | 0.071 | 88,088.8 | 0 |
3/14/24 | 0.082 | 0.083 | 0.075 | 0.076 | 83,968.88 | 0 |
3/13/24 | 0.079 | 0.085 | 0.078 | 0.082 | 101,042.36 | 0 |
3/12/24 | 0.08 | 0.083 | 0.075 | 0.079 | 69,492.18 | 0 |
3/11/24 | 0.08 | 0.084 | 0.078 | 0.08 | 62,188.52 | 0 |
3/10/24 | 0.081 | 0.088 | 0.079 | 0.08 | 115,663.91 | 0 |
3/9/24 | 0.079 | 0.085 | 0.078 | 0.081 | 61,331.4 | 0 |
3/8/24 | 0.081 | 0.085 | 0.075 | 0.079 | 97,277.13 | 0 |
3/7/24 | 0.08 | 0.086 | 0.075 | 0.081 | 139,998.66 | 0 |
3/6/24 | 0.074 | 0.084 | 0.068 | 0.08 | 158,121.54 | 0 |
3/5/24 | 0.077 | 0.083 | 0.065 | 0.074 | 178,412.81 | 0 |
3/4/24 | 0.087 | 0.113 | 0.07 | 0.077 | 783,134.03 | 0 |
3/3/24 | 0.045 | 0.09 | 0.045 | 0.087 | 572,442.27 | 0 |
3/2/24 | 0.04 | 0.047 | 0.04 | 0.045 | 41,734.61 | 0 |
3/1/24 | 0.038 | 0.04 | 0.038 | 0.04 | 38,392.55 | 0 |
2/29/24 | 0.038 | 0.041 | 0.038 | 0.038 | 43,268.23 | 0 |
2/28/24 | 0.04 | 0.041 | 0.037 | 0.038 | 59,449.04 | 0 |
2/27/24 | 0.04 | 0.065 | 0.038 | 0.04 | 47,505.44 | 0 |
2/26/24 | 0.041 | 0.041 | 0.04 | 0.04 | 8,857.75 | 0 |
2/25/24 | 0.041 | 0.042 | 0.04 | 0.041 | 49,459.97 | 0 |
2/24/24 | 0.041 | 0.042 | 0.041 | 0.041 | 9,967.56 | 0 |
2/23/24 | 0.043 | 0.043 | 0.041 | 0.041 | 13,500.46 | 0 |
2/22/24 | 0.041 | 0.044 | 0.041 | 0.043 | 43,103.51 | 0 |
2/21/24 | 0.041 | 0.042 | 0.04 | 0.041 | 44,499.6 | 0 |
2/20/24 | 0.041 | 0.042 | 0.04 | 0.041 | 16,044.4 | 0 |
2/19/24 | 0.042 | 0.043 | 0.04 | 0.041 | 32,751.52 | 0 |
2/18/24 | 0.043 | 0.043 | 0.042 | 0.042 | 13,430.13 | 0 |
2/17/24 | 0.044 | 0.044 | 0.042 | 0.043 | 44,693.07 | 0 |
2/16/24 | 0.044 | 0.046 | 0.043 | 0.044 | 33,687.46 | 0 |
2/15/24 | 0.044 | 0.046 | 0.043 | 0.044 | 21,009.06 | 0 |
2/14/24 | 0.047 | 0.047 | 0.042 | 0.044 | 56,329.68 | 0 |
2/13/24 | 0.046 | 0.048 | 0.044 | 0.047 | 40,212.13 | 0 |
2/12/24 | 0.045 | 0.047 | 0.043 | 0.046 | 14,355.47 | 0 |
2/11/24 | 0.045 | 0.047 | 0.044 | 0.045 | 6,203.11 | 0 |
2/10/24 | 0.045 | 0.048 | 0.045 | 0.045 | 34,215.8 | 0 |
2/9/24 | 0.045 | 0.046 | 0.043 | 0.045 | 9,226.35 | 0 |
2/8/24 | 0.045 | 0.046 | 0.044 | 0.045 | 17,945.77 | 0 |
2/7/24 | 0.045 | 0.046 | 0.045 | 0.045 | 34,744.34 | 0 |
2/6/24 | 0.045 | 0.066 | 0.044 | 0.045 | 12,804.19 | 0 |
2/5/24 | 0.045 | 0.046 | 0.044 | 0.045 | 38,461.3 | 0 |
2/4/24 | 0.045 | 0.046 | 0.044 | 0.045 | 42,179.66 | 0 |
2/3/24 | 0.047 | 0.083 | 0.045 | 0.045 | 20,317.47 | 0 |
2/2/24 | 0.05 | 0.05 | 0.047 | 0.047 | 13,555.07 | 0 |
2/1/24 | 0.049 | 0.05 | 0.047 | 0.05 | 45,481.36 | 0 |
1/31/24 | 0.05 | 0.05 | 0.048 | 0.049 | 46,482.17 | 0 |