Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
5/2/24 | 0.03 | 0.031 | 0.028 | 0.031 | 55,814.58 | 0 |
5/1/24 | 0.03 | 0.031 | 0.027 | 0.03 | 73,461.92 | 0 |
4/30/24 | 0.035 | 0.035 | 0.029 | 0.03 | 53,764.23 | 0 |
4/29/24 | 0.036 | 0.037 | 0.033 | 0.035 | 52,768.68 | 0 |
4/28/24 | 0.036 | 0.038 | 0.036 | 0.036 | 53,177.19 | 0 |
4/27/24 | 0.034 | 0.036 | 0.033 | 0.036 | 50,698.79 | 0 |
4/26/24 | 0.035 | 0.035 | 0.033 | 0.034 | 59,643.97 | 0 |
4/25/24 | 0.034 | 0.035 | 0.033 | 0.035 | 64,146.85 | 0 |
4/24/24 | 0.036 | 0.037 | 0.033 | 0.034 | 64,699.57 | 0 |
4/23/24 | 0.035 | 0.036 | 0.034 | 0.036 | 65,989.5 | 0 |
4/22/24 | 0.034 | 0.036 | 0.034 | 0.035 | 62,795.05 | 0 |
4/21/24 | 0.033 | 0.034 | 0.033 | 0.034 | 64,701.5 | 0 |
4/20/24 | 0.032 | 0.034 | 0.031 | 0.033 | 54,527.37 | 0 |
4/19/24 | 0.032 | 0.033 | 0.028 | 0.032 | 49,284.49 | 0 |
4/18/24 | 0.03 | 0.032 | 0.029 | 0.032 | 35,736.16 | 0 |
4/17/24 | 0.032 | 0.032 | 0.029 | 0.03 | 41,817.92 | 0 |
4/16/24 | 0.032 | 0.033 | 0.03 | 0.032 | 60,068.77 | 0 |
4/15/24 | 0.034 | 0.036 | 0.031 | 0.032 | 58,955.28 | 0 |
4/14/24 | 0.031 | 0.034 | 0.029 | 0.034 | 64,541.69 | 0 |
4/13/24 | 0.034 | 0.036 | 0.028 | 0.031 | 66,411.35 | 0 |
4/12/24 | 0.041 | 0.042 | 0.033 | 0.034 | 63,710.91 | 0 |
4/11/24 | 0.042 | 0.044 | 0.04 | 0.041 | 62,614.51 | 0 |
4/10/24 | 0.041 | 0.042 | 0.038 | 0.042 | 62,808.91 | 0 |
4/9/24 | 0.046 | 0.046 | 0.039 | 0.041 | 60,119.77 | 0 |
4/8/24 | 0.039 | 0.046 | 0.038 | 0.046 | 53,077.95 | 0 |
4/7/24 | 0.037 | 0.039 | 0.037 | 0.039 | 63,609.79 | 0 |
4/6/24 | 0.036 | 0.038 | 0.036 | 0.037 | 66,710.52 | 0 |
4/5/24 | 0.037 | 0.037 | 0.034 | 0.036 | 67,716.73 | 0 |
4/4/24 | 0.036 | 0.039 | 0.035 | 0.037 | 64,180.14 | 0 |
4/3/24 | 0.035 | 0.037 | 0.033 | 0.036 | 62,278.17 | 0 |
4/2/24 | 0.041 | 0.041 | 0.033 | 0.035 | 60,355.48 | 0 |
4/1/24 | 0.045 | 0.045 | 0.038 | 0.041 | 61,344.14 | 0 |
3/31/24 | 0.041 | 0.045 | 0.041 | 0.045 | 55,917.04 | 0 |
3/30/24 | 0.042 | 0.043 | 0.041 | 0.041 | 42,883.86 | 0 |
3/29/24 | 0.042 | 0.043 | 0.041 | 0.042 | 44,119.15 | 0 |
3/28/24 | 0.04 | 0.043 | 0.04 | 0.042 | 50,165.43 | 0 |
3/27/24 | 0.043 | 0.043 | 0.039 | 0.04 | 52,096.56 | 0 |
3/26/24 | 0.042 | 0.045 | 0.041 | 0.043 | 45,968.44 | 0 |
3/25/24 | 0.039 | 0.044 | 0.038 | 0.042 | 50,609.6 | 0 |
3/24/24 | 0.036 | 0.039 | 0.035 | 0.039 | 47,146.5 | 0 |
3/23/24 | 0.035 | 0.038 | 0.034 | 0.036 | 42,783.87 | 0 |
3/22/24 | 0.039 | 0.041 | 0.033 | 0.035 | 53,997.74 | 0 |
3/21/24 | 0.04 | 0.041 | 0.037 | 0.039 | 59,513.11 | 0 |
3/20/24 | 0.027 | 0.04 | 0.026 | 0.04 | 57,034.58 | 0 |
3/19/24 | 0.039 | 0.04 | 0.026 | 0.027 | 59,166.42 | 0 |
3/18/24 | 0.044 | 0.045 | 0.037 | 0.039 | 49,227.6 | 0 |
3/17/24 | 0.043 | 0.045 | 0.042 | 0.044 | 55,973.75 | 0 |
3/16/24 | 0.046 | 0.046 | 0.042 | 0.043 | 52,781.17 | 0 |
3/15/24 | 0.046 | 0.047 | 0.044 | 0.046 | 46,605.52 | 0 |
3/14/24 | 0.048 | 0.048 | 0.046 | 0.046 | 46,391.1 | 0 |
3/13/24 | 0.047 | 0.049 | 0.047 | 0.048 | 60,495.22 | 0 |
3/12/24 | 0.048 | 0.048 | 0.046 | 0.047 | 62,155.19 | 0 |
3/11/24 | 0.046 | 0.048 | 0.045 | 0.048 | 63,911.36 | 0 |
3/10/24 | 0.046 | 0.047 | 0.045 | 0.046 | 50,322.57 | 0 |
3/9/24 | 0.046 | 0.047 | 0.044 | 0.046 | 60,528.05 | 0 |
3/8/24 | 0.046 | 0.047 | 0.046 | 0.046 | 56,095.74 | 0 |
3/7/24 | 0.049 | 0.05 | 0.046 | 0.046 | 63,695.21 | 0 |
3/6/24 | 0.045 | 0.05 | 0.045 | 0.049 | 48,831.99 | 0 |
3/5/24 | 0.046 | 0.048 | 0.044 | 0.045 | 69,551.28 | 0 |
3/4/24 | 0.048 | 0.05 | 0.046 | 0.046 | 54,663.24 | 0 |
3/3/24 | 0.047 | 0.048 | 0.047 | 0.048 | 48,101.38 | 0 |
3/2/24 | 0.048 | 0.048 | 0.047 | 0.047 | 46,384.69 | 0 |
3/1/24 | 0.046 | 0.048 | 0.046 | 0.048 | 60,190.33 | 0 |
2/29/24 | 0.043 | 0.049 | 0.035 | 0.046 | 58,107.33 | 0 |
2/28/24 | 0.047 | 0.048 | 0.031 | 0.043 | 53,626.4 | 0 |
2/27/24 | 0.047 | 0.049 | 0.043 | 0.047 | 51,307.64 | 0 |
2/26/24 | 0.049 | 0.049 | 0.044 | 0.047 | 42,160.55 | 0 |
2/25/24 | 0.047 | 0.049 | 0.044 | 0.049 | 46,912.11 | 0 |
2/24/24 | 0.045 | 0.047 | 0.045 | 0.047 | 51,658.08 | 0 |
2/23/24 | 0.046 | 0.046 | 0.045 | 0.045 | 46,037.21 | 0 |
2/22/24 | 0.046 | 0.047 | 0.045 | 0.046 | 38,929.39 | 0 |
2/21/24 | 0.047 | 0.047 | 0.044 | 0.046 | 41,656.21 | 0 |
2/20/24 | 0.045 | 0.047 | 0.043 | 0.047 | 63,131.83 | 0 |
2/19/24 | 0.046 | 0.05 | 0.044 | 0.045 | 57,652.35 | 0 |
2/18/24 | 0.044 | 0.047 | 0.044 | 0.046 | 36,026.55 | 0 |
2/17/24 | 0.045 | 0.045 | 0.043 | 0.044 | 41,157.1 | 0 |
2/16/24 | 0.046 | 0.047 | 0.044 | 0.045 | 72,994.59 | 0 |
2/15/24 | 0.047 | 0.049 | 0.045 | 0.045 | 55,410.47 | 0 |
2/14/24 | 0.042 | 0.047 | 0.041 | 0.047 | 39,975.17 | 0 |
2/13/24 | 0.043 | 0.043 | 0.041 | 0.042 | 52,643.39 | 0 |
2/12/24 | 0.037 | 0.043 | 0.037 | 0.043 | 54,126.27 | 0 |
2/11/24 | 0.037 | 0.039 | 0.037 | 0.037 | 47,643.03 | 0 |
2/10/24 | 0.037 | 0.038 | 0.037 | 0.037 | 33,078.87 | 0 |
2/9/24 | 0.035 | 0.038 | 0.035 | 0.037 | 63,066.44 | 0 |
2/8/24 | 0.034 | 0.036 | 0.034 | 0.035 | 83,810.58 | 0 |
2/7/24 | 0.032 | 0.035 | 0.032 | 0.034 | 89,235.98 | 0 |
2/6/24 | 0.432 | 0.432 | 0.425 | 0.425 | 424,052.55 | 432,084,796.81 |
2/6/24 | 0.429 | 0.434 | 0.425 | 0.432 | 424,075.19 | 438,795,178.96 |
2/6/24 | 0.434 | 0.435 | 0.426 | 0.429 | 424,120.33 | 435,493,223.91 |
2/5/24 | 0.029 | 0.031 | 0.029 | 0.03 | 117,444.18 | 0 |