Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
5/4/24 | 0.03 | 0.03 | 0.028 | 0.029 | 9,324.92 | 0 |
5/3/24 | 0.032 | 0.032 | 0.029 | 0.03 | 25,235.6 | 0 |
5/2/24 | 0.031 | 0.032 | 0.03 | 0.032 | 9,156.08 | 0 |
5/1/24 | 0.033 | 0.033 | 0.03 | 0.031 | 6,016.77 | 0 |
4/30/24 | 0.035 | 0.035 | 0.032 | 0.033 | 7,887.54 | 0 |
4/29/24 | 0.035 | 0.036 | 0.034 | 0.035 | 18,877.83 | 0 |
4/28/24 | 0.038 | 0.04 | 0.035 | 0.035 | 6,736.74 | 0 |
4/27/24 | 0.035 | 0.039 | 0.033 | 0.038 | 21,655.59 | 0 |
4/26/24 | 0.036 | 0.037 | 0.033 | 0.035 | 10,970.27 | 0 |
4/25/24 | 0.041 | 0.042 | 0.035 | 0.036 | 63,557.26 | 0 |
4/24/24 | 0.039 | 0.042 | 0.038 | 0.041 | 8,543.7 | 0 |
4/23/24 | 0.038 | 0.039 | 0.036 | 0.039 | 5,001.68 | 0 |
4/22/24 | 0.04 | 0.041 | 0.037 | 0.038 | 6,809.59 | 0 |
4/21/24 | 0.038 | 0.04 | 0.037 | 0.04 | 5,174.27 | 0 |
4/20/24 | 0.039 | 0.04 | 0.038 | 0.038 | 23,808.14 | 0 |
4/19/24 | 0.036 | 0.039 | 0.034 | 0.039 | 45,284.32 | 0 |
4/18/24 | 0.033 | 0.037 | 0.033 | 0.036 | 26,655.78 | 0 |
4/17/24 | 0.04 | 0.041 | 0.032 | 0.033 | 22,653.06 | 0 |
4/16/24 | 0.041 | 0.041 | 0.037 | 0.04 | 20,356.82 | 0 |
4/15/24 | 0.04 | 0.046 | 0.039 | 0.041 | 40,929 | 0 |
4/14/24 | 0.039 | 0.04 | 0.037 | 0.04 | 41,712.68 | 0 |
4/13/24 | 0.044 | 0.045 | 0.038 | 0.039 | 104,443.56 | 0 |
4/12/24 | 0.049 | 0.052 | 0.044 | 0.044 | 81,348.36 | 0 |
4/11/24 | 0.049 | 0.051 | 0.048 | 0.049 | 103,212.55 | 0 |
4/10/24 | 0.042 | 0.052 | 0.042 | 0.049 | 308,167.78 | 0 |
4/9/24 | 0.043 | 0.044 | 0.041 | 0.042 | 45,043.26 | 0 |
4/8/24 | 0.043 | 0.044 | 0.041 | 0.043 | 53,384.33 | 0 |
4/7/24 | 0.042 | 0.046 | 0.041 | 0.043 | 92,805.26 | 0 |
4/6/24 | 0.038 | 0.042 | 0.035 | 0.042 | 166,282.08 | 0 |
4/5/24 | 0.029 | 0.039 | 0.028 | 0.038 | 245,159.76 | 0 |
4/4/24 | 0.028 | 0.032 | 0.028 | 0.029 | 24,469.64 | 0 |
4/3/24 | 0.024 | 0.028 | 0.024 | 0.028 | 34,904.69 | 0 |
4/2/24 | 0.029 | 0.029 | 0.024 | 0.024 | 23,490.01 | 0 |
4/1/24 | 0.028 | 0.03 | 0.028 | 0.029 | 45,943.37 | 0 |
3/31/24 | 0.027 | 0.028 | 0.025 | 0.028 | 50,475.32 | 0 |
3/30/24 | 0.033 | 0.033 | 0.025 | 0.027 | 55,251.03 | 0 |
3/29/24 | 0.033 | 0.036 | 0.032 | 0.033 | 50,448.37 | 0 |
3/28/24 | 0.033 | 0.035 | 0.033 | 0.033 | 17,969.64 | 0 |
3/27/24 | 0.032 | 0.034 | 0.03 | 0.033 | 51,629.13 | 0 |
3/26/24 | 0.031 | 0.036 | 0.03 | 0.032 | 86,926.78 | 0 |
3/25/24 | 0.031 | 0.032 | 0.03 | 0.031 | 56,890.24 | 0 |
3/24/24 | 0.036 | 0.036 | 0.03 | 0.031 | 28,437.82 | 0 |
3/23/24 | 0.034 | 0.036 | 0.034 | 0.036 | 25,526.71 | 0 |
3/22/24 | 0.039 | 0.041 | 0.033 | 0.034 | 10,069.61 | 0 |
3/21/24 | 0.039 | 0.042 | 0.038 | 0.039 | 24,480.05 | 0 |
3/20/24 | 0.032 | 0.039 | 0.031 | 0.039 | 42,616.35 | 0 |
3/19/24 | 0.035 | 0.035 | 0.032 | 0.032 | 14,860.53 | 0 |
3/18/24 | 0.037 | 0.04 | 0.035 | 0.035 | 34,701.25 | 0 |
3/17/24 | 0.036 | 0.036 | 0.032 | 0.035 | 21,126.83 | 0 |
3/16/24 | 0.034 | 0.038 | 0.034 | 0.036 | 70,900.6 | 0 |
3/15/24 | 0.037 | 0.038 | 0.033 | 0.034 | 24,600.06 | 0 |
3/14/24 | 0.041 | 0.041 | 0.035 | 0.037 | 70,850.26 | 0 |
3/13/24 | 0.036 | 0.045 | 0.036 | 0.041 | 119,356.79 | 0 |
3/12/24 | 0.039 | 0.04 | 0.035 | 0.036 | 44,089.04 | 0 |
3/11/24 | 0.038 | 0.041 | 0.037 | 0.039 | 60,362.6 | 0 |
3/10/24 | 0.042 | 0.045 | 0.036 | 0.038 | 134,465.92 | 0 |
3/9/24 | 0.047 | 0.047 | 0.041 | 0.042 | 52,410.83 | 0 |
3/8/24 | 0.049 | 0.051 | 0.047 | 0.047 | 60,477.29 | 0 |
3/7/24 | 0.047 | 0.05 | 0.046 | 0.049 | 75,368.07 | 0 |
3/6/24 | 0.045 | 0.053 | 0.045 | 0.047 | 67,558.85 | 0 |
3/5/24 | 0.047 | 0.053 | 0.041 | 0.045 | 167,150.78 | 0 |
3/4/24 | 0.046 | 0.05 | 0.045 | 0.047 | 125,715.41 | 0 |
3/3/24 | 0.046 | 0.047 | 0.043 | 0.046 | 83,552.26 | 0 |
3/2/24 | 0.05 | 0.05 | 0.046 | 0.046 | 63,078.84 | 0 |
3/1/24 | 0.051 | 0.053 | 0.049 | 0.05 | 51,419.39 | 0 |
2/29/24 | 0.052 | 0.056 | 0.051 | 0.051 | 89,471.72 | 0 |
2/28/24 | 0.049 | 0.052 | 0.048 | 0.052 | 72,160.58 | 0 |
2/27/24 | 0.051 | 0.054 | 0.049 | 0.049 | 105,041.66 | 0 |
2/26/24 | 0.052 | 0.052 | 0.048 | 0.051 | 61,374.7 | 0 |
2/25/24 | 0.049 | 0.053 | 0.046 | 0.052 | 99,012.69 | 0 |
2/24/24 | 0.045 | 0.051 | 0.045 | 0.049 | 96,937.62 | 0 |
2/23/24 | 0.051 | 0.052 | 0.043 | 0.045 | 112,092.47 | 0 |
2/22/24 | 0.05 | 0.054 | 0.049 | 0.051 | 82,204.06 | 0 |
2/21/24 | 0.054 | 0.054 | 0.048 | 0.05 | 75,512.58 | 0 |
2/20/24 | 0.053 | 0.069 | 0.053 | 0.054 | 236,629.01 | 0 |
2/19/24 | 0.049 | 0.057 | 0.049 | 0.053 | 146,020.46 | 0 |
2/18/24 | 0.052 | 0.057 | 0.047 | 0.049 | 375,459.95 | 0 |
2/17/24 | 0.041 | 0.059 | 0.037 | 0.052 | 479,507.17 | 0 |
2/16/24 | 0.039 | 0.046 | 0.038 | 0.041 | 72,476.49 | 0 |
2/15/24 | 0.036 | 0.039 | 0.035 | 0.039 | 61,614.2 | 0 |
2/14/24 | 0.04 | 0.041 | 0.036 | 0.036 | 50,213.86 | 0 |
2/13/24 | 0.038 | 0.042 | 0.037 | 0.04 | 45,298.64 | 0 |
2/12/24 | 0.036 | 0.039 | 0.036 | 0.038 | 40,511.95 | 0 |
2/11/24 | 0.033 | 0.036 | 0.033 | 0.036 | 63,166.51 | 0 |
2/10/24 | 0.035 | 0.037 | 0.033 | 0.033 | 52,523.52 | 0 |
2/9/24 | 0.037 | 0.038 | 0.034 | 0.035 | 70,502.48 | 0 |
2/8/24 | 0.035 | 0.04 | 0.035 | 0.037 | 76,912.99 | 0 |
2/7/24 | 0.035 | 0.035 | 0.033 | 0.035 | 22,322.75 | 0 |
2/6/24 | 0.034 | 0.035 | 0.034 | 0.035 | 30,509.33 | 0 |
2/5/24 | 0.035 | 0.035 | 0.032 | 0.034 | 32,090.17 | 0 |