Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
5/2/24 | 0.034 | 0.034 | 0.033 | 0.034 | 191,225.27 | 0 |
5/1/24 | 0.034 | 0.034 | 0.033 | 0.034 | 178,608.92 | 0 |
4/30/24 | 0.035 | 0.035 | 0.033 | 0.034 | 143,914.11 | 0 |
4/29/24 | 0.035 | 0.035 | 0.035 | 0.035 | 175,909.58 | 0 |
4/28/24 | 0.035 | 0.035 | 0.035 | 0.035 | 106,804.74 | 0 |
4/27/24 | 0.035 | 0.035 | 0.035 | 0.035 | 143,108.62 | 0 |
4/26/24 | 0.035 | 0.036 | 0.034 | 0.035 | 172,466.34 | 0 |
4/25/24 | 0.036 | 0.037 | 0.034 | 0.035 | 172,507.86 | 0 |
4/24/24 | 0.036 | 0.036 | 0.035 | 0.036 | 176,850.36 | 0 |
4/23/24 | 0.036 | 0.036 | 0.036 | 0.036 | 142,305.14 | 0 |
4/22/24 | 0.035 | 0.036 | 0.035 | 0.036 | 176,522.85 | 0 |
4/21/24 | 0.036 | 0.037 | 0.035 | 0.035 | 172,511.91 | 0 |
4/20/24 | 0.036 | 0.036 | 0.035 | 0.036 | 174,451.4 | 0 |
4/19/24 | 0.036 | 0.037 | 0.035 | 0.036 | 145,731.16 | 0 |
4/18/24 | 0.035 | 0.037 | 0.035 | 0.036 | 142,043.32 | 0 |
4/17/24 | 0.035 | 0.036 | 0.035 | 0.035 | 170,218.5 | 0 |
4/16/24 | 0.036 | 0.036 | 0.035 | 0.035 | 278,480.21 | 0 |
4/15/24 | 0.036 | 0.037 | 0.036 | 0.036 | 278,600.9 | 0 |
4/14/24 | 0.036 | 0.037 | 0.036 | 0.036 | 260,642.29 | 0 |
4/13/24 | 0.036 | 0.037 | 0.034 | 0.036 | 286,591.58 | 0 |
4/12/24 | 0.036 | 0.037 | 0.035 | 0.036 | 226,206.02 | 0 |
4/11/24 | 0.036 | 0.036 | 0.036 | 0.036 | 172,410.01 | 0 |
4/10/24 | 0.036 | 0.036 | 0.036 | 0.036 | 316,362.17 | 0 |
4/9/24 | 0.036 | 0.036 | 0.036 | 0.036 | 281,828.51 | 0 |
4/8/24 | 0.036 | 0.036 | 0.035 | 0.036 | 277,051.18 | 0 |
4/7/24 | 0.036 | 0.037 | 0.035 | 0.036 | 304,107.24 | 0 |
4/6/24 | 0.036 | 0.037 | 0.036 | 0.036 | 315,258.37 | 0 |
4/5/24 | 0.036 | 0.037 | 0.036 | 0.036 | 275,616.69 | 0 |
4/4/24 | 0.036 | 0.037 | 0.036 | 0.036 | 250,040.6 | 0 |
4/3/24 | 0.036 | 0.036 | 0.036 | 0.036 | 277,343.97 | 0 |
4/2/24 | 0.037 | 0.037 | 0.036 | 0.036 | 282,548.74 | 0 |
4/1/24 | 0.038 | 0.038 | 0.037 | 0.037 | 286,511.65 | 0 |
3/31/24 | 0.038 | 0.038 | 0.038 | 0.038 | 284,308.97 | 0 |
3/30/24 | 0.038 | 0.038 | 0.037 | 0.038 | 252,323.22 | 0 |
3/29/24 | 0.037 | 0.038 | 0.037 | 0.038 | 220,931.24 | 0 |
3/28/24 | 0.037 | 0.038 | 0.037 | 0.037 | 226,066.67 | 0 |
3/27/24 | 0.037 | 0.038 | 0.037 | 0.037 | 303,695.15 | 0 |
3/26/24 | 0.038 | 0.039 | 0.037 | 0.037 | 271,621.12 | 0 |
3/25/24 | 0.038 | 0.038 | 0.037 | 0.038 | 210,544.4 | 0 |
3/24/24 | 0.037 | 0.038 | 0.037 | 0.038 | 278,929.73 | 0 |
3/23/24 | 0.037 | 0.038 | 0.037 | 0.037 | 339,575.38 | 0 |
3/22/24 | 0.037 | 0.038 | 0.037 | 0.037 | 240,195.99 | 0 |
3/21/24 | 0.038 | 0.04 | 0.036 | 0.037 | 244,717.65 | 0 |
3/20/24 | 0.036 | 0.039 | 0.036 | 0.038 | 227,615.39 | 0 |
3/19/24 | 0.038 | 0.038 | 0.036 | 0.036 | 227,981.93 | 0 |
3/18/24 | 0.039 | 0.041 | 0.037 | 0.038 | 179,992.29 | 0 |
3/17/24 | 0.039 | 0.039 | 0.037 | 0.039 | 167,699.27 | 0 |
3/16/24 | 0.039 | 0.041 | 0.039 | 0.039 | 191,740.81 | 0 |
3/15/24 | 0.039 | 0.04 | 0.037 | 0.039 | 268,120.27 | 0 |
3/14/24 | 0.04 | 0.04 | 0.038 | 0.039 | 292,181.09 | 0 |
3/13/24 | 0.038 | 0.04 | 0.038 | 0.04 | 236,081.55 | 0 |
3/12/24 | 0.037 | 0.041 | 0.037 | 0.038 | 230,009.62 | 0 |
3/11/24 | 0.038 | 0.04 | 0.037 | 0.037 | 236,295.7 | 0 |
3/10/24 | 0.036 | 0.039 | 0.036 | 0.038 | 198,064.17 | 0 |
3/9/24 | 0.037 | 0.037 | 0.036 | 0.036 | 221,959.55 | 0 |
3/8/24 | 0.037 | 0.038 | 0.035 | 0.037 | 205,954.28 | 0 |
3/7/24 | 0.037 | 0.039 | 0.036 | 0.037 | 197,241.65 | 0 |
3/6/24 | 0.037 | 0.037 | 0.036 | 0.037 | 237,650.62 | 0 |
3/5/24 | 0.037 | 0.037 | 0.035 | 0.037 | 299,809.59 | 0 |
3/4/24 | 0.038 | 0.038 | 0.036 | 0.037 | 249,278.96 | 0 |
3/3/24 | 0.039 | 0.041 | 0.035 | 0.038 | 329,940.85 | 0 |
3/2/24 | 0.039 | 0.04 | 0.039 | 0.039 | 295,455.88 | 0 |
3/1/24 | 0.039 | 0.04 | 0.039 | 0.039 | 260,041.03 | 0 |
2/29/24 | 0.04 | 0.041 | 0.038 | 0.039 | 291,021.61 | 0 |
2/28/24 | 0.04 | 0.041 | 0.04 | 0.04 | 286,549.59 | 0 |
2/27/24 | 0.039 | 0.042 | 0.038 | 0.04 | 170,508.83 | 0 |
2/26/24 | 0.039 | 0.04 | 0.038 | 0.039 | 272,069.86 | 0 |
2/25/24 | 0.038 | 0.039 | 0.038 | 0.039 | 296,017.21 | 0 |
2/24/24 | 0.039 | 0.039 | 0.038 | 0.038 | 290,264.89 | 0 |
2/23/24 | 0.039 | 0.039 | 0.039 | 0.039 | 236,921.64 | 0 |
2/22/24 | 0.039 | 0.039 | 0.038 | 0.039 | 298,469.1 | 0 |
2/21/24 | 0.038 | 0.039 | 0.038 | 0.039 | 280,538.94 | 0 |
2/20/24 | 0.039 | 0.039 | 0.038 | 0.038 | 261,622.36 | 0 |
2/19/24 | 0.039 | 0.039 | 0.038 | 0.039 | 305,051.32 | 0 |
2/18/24 | 0.038 | 0.039 | 0.038 | 0.039 | 250,153.35 | 0 |
2/17/24 | 0.039 | 0.039 | 0.038 | 0.038 | 298,660.45 | 0 |
2/16/24 | 0.039 | 0.039 | 0.039 | 0.039 | 249,841.77 | 0 |
2/15/24 | 0.038 | 0.039 | 0.037 | 0.039 | 255,116.64 | 0 |
2/14/24 | 0.038 | 0.038 | 0.037 | 0.038 | 294,865.47 | 0 |
2/13/24 | 0.038 | 0.038 | 0.037 | 0.038 | 242,501.71 | 0 |
2/12/24 | 0.038 | 0.038 | 0.037 | 0.038 | 269,871.14 | 0 |
2/11/24 | 0.037 | 0.038 | 0.037 | 0.038 | 264,351.29 | 0 |
2/10/24 | 0.038 | 0.038 | 0.037 | 0.037 | 262,525.63 | 0 |
2/9/24 | 0.037 | 0.038 | 0.037 | 0.038 | 289,785.56 | 0 |
2/8/24 | 0.037 | 0.037 | 0.037 | 0.037 | 242,201.49 | 0 |
2/7/24 | 0.036 | 0.037 | 0.036 | 0.037 | 245,903.2 | 0 |
2/6/24 | 0.037 | 0.037 | 0.036 | 0.036 | 229,230.73 | 0 |
2/5/24 | 0.037 | 0.037 | 0.037 | 0.037 | 281,549.11 | 0 |
2/4/24 | 0.037 | 0.037 | 0.037 | 0.037 | 255,052.1 | 0 |
2/3/24 | 0.037 | 0.037 | 0.037 | 0.037 | 282,164.49 | 0 |