Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
6/3/24 | 0.006 | 0.007 | 0.006 | 0.007 | 919,069.69 | 62,564,028.81 |
5/5/24 | 0.008 | 0.008 | 0.008 | 0.008 | 924,762.31 | 73,090,725.95 |
5/4/24 | 0.008 | 0.008 | 0.008 | 0.008 | 959,750.3 | 74,027,633.2 |
5/3/24 | 0.008 | 0.008 | 0.008 | 0.008 | 1,183,050.49 | 77,090,847.58 |
5/2/24 | 0.007 | 0.008 | 0.007 | 0.008 | 900,591.55 | 72,335,388.17 |
5/1/24 | 0.007 | 0.007 | 0.006 | 0.007 | 1,319,687.74 | 66,455,460.78 |
4/30/24 | 0.007 | 0.007 | 0.006 | 0.007 | 1,754,679.21 | 61,906,677.01 |
4/29/24 | 0.008 | 0.008 | 0.007 | 0.007 | 1,373,457.38 | 66,410,573.72 |
4/28/24 | 0.008 | 0.008 | 0.008 | 0.008 | 857,658.28 | 73,212,353.91 |
4/27/24 | 0.008 | 0.008 | 0.007 | 0.008 | 925,452.84 | 75,279,089.32 |
4/26/24 | 0.008 | 0.008 | 0.008 | 0.008 | 843,277.24 | 71,772,529.56 |
4/25/24 | 0.009 | 0.009 | 0.008 | 0.008 | 1,594,477.9 | 73,449,986.3 |
4/24/24 | 0.009 | 0.009 | 0.009 | 0.009 | 896,148.28 | 81,100,555.86 |
4/23/24 | 0.009 | 0.009 | 0.009 | 0.009 | 1,010,023.05 | 84,751,245.82 |
4/22/24 | 0.009 | 0.01 | 0.009 | 0.009 | 998,426.42 | 84,345,265.25 |
4/21/24 | 0.01 | 0.01 | 0.009 | 0.009 | 798,494.76 | 86,336,817.26 |
4/20/24 | 0.009 | 0.01 | 0.009 | 0.01 | 987,200.69 | 89,419,843.17 |
4/19/24 | 0.009 | 0.009 | 0.008 | 0.009 | 1,373,677.8 | 83,630,036.31 |
4/18/24 | 0.008 | 0.009 | 0.008 | 0.009 | 1,018,548.14 | 81,870,654.95 |
4/17/24 | 0.009 | 0.009 | 0.008 | 0.008 | 1,260,607.85 | 78,647,646.27 |
4/16/24 | 0.009 | 0.009 | 0.009 | 0.009 | 1,405,361.61 | 83,089,167.49 |
4/15/24 | 0.009 | 0.011 | 0.009 | 0.009 | 2,355,323.51 | 85,415,254.13 |
4/14/24 | 0.008 | 0.009 | 0.008 | 0.009 | 1,879,084.75 | 84,448,921.83 |
4/13/24 | 0.01 | 0.01 | 0.007 | 0.008 | 3,560,164.35 | 76,669,999.02 |
4/12/24 | 0.01 | 0.011 | 0.009 | 0.01 | 2,416,935.48 | 93,121,502.8 |
4/11/24 | 0.011 | 0.011 | 0.01 | 0.01 | 1,570,701.57 | 98,070,832.26 |
4/10/24 | 0.011 | 0.012 | 0.011 | 0.011 | 1,885,729.35 | 103,260,756.33 |
4/9/24 | 0.013 | 0.013 | 0.011 | 0.011 | 1,601,872.54 | 107,006,177.39 |
4/8/24 | 0.012 | 0.013 | 0.012 | 0.013 | 1,817,658.62 | 117,026,161.13 |
4/7/24 | 0.011 | 0.013 | 0.011 | 0.012 | 1,868,300.37 | 114,218,589.39 |
4/6/24 | 0.011 | 0.012 | 0.011 | 0.011 | 1,768,542.76 | 107,571,164.12 |
4/5/24 | 0.013 | 0.013 | 0.011 | 0.011 | 2,462,512.76 | 104,399,385.12 |
4/4/24 | 0.013 | 0.013 | 0.012 | 0.013 | 2,778,938.47 | 117,212,482.24 |
4/3/24 | 0.012 | 0.014 | 0.012 | 0.013 | 6,073,007.61 | 121,234,724.77 |
4/2/24 | 0.014 | 0.014 | 0.011 | 0.012 | 6,129,219.75 | 115,626,527.49 |
4/1/24 | 0.014 | 0.015 | 0.012 | 0.014 | 12,420,639.99 | 126,683,027.47 |
3/31/24 | 0.011 | 0.014 | 0.01 | 0.014 | 5,428,925.83 | 131,092,079.09 |
3/30/24 | 0.011 | 0.012 | 0.01 | 0.011 | 3,046,096.33 | 98,544,152.03 |
3/29/24 | 0.01 | 0.012 | 0.01 | 0.011 | 5,067,873.73 | 103,579,201.68 |
3/28/24 | 0.01 | 0.01 | 0.01 | 0.01 | 3,374,535.28 | 93,741,233.75 |
3/27/24 | 0.011 | 0.011 | 0.01 | 0.01 | 3,782,721.65 | 93,477,329.62 |
3/26/24 | 0.011 | 0.012 | 0.009 | 0.011 | 11,472,798.49 | 100,357,982.21 |
3/25/24 | 0.009 | 0.013 | 0.009 | 0.011 | 12,614,164.45 | 106,747,025.43 |
3/24/24 | 0.009 | 0.009 | 0.008 | 0.009 | 3,236,916.18 | 86,577,764.54 |
3/23/24 | 0.007 | 0.009 | 0.007 | 0.009 | 3,648,872.62 | 80,826,298.43 |
3/22/24 | 0.007 | 0.007 | 0.007 | 0.007 | 2,859,042.39 | 67,625,520.06 |
3/21/24 | 0.007 | 0.007 | 0.006 | 0.007 | 1,979,897.43 | 65,218,342.27 |
3/20/24 | 0.005 | 0.007 | 0.005 | 0.007 | 2,900,832.42 | 61,637,612.89 |
3/19/24 | 0.005 | 0.006 | 0.005 | 0.005 | 2,046,872.84 | 50,665,236.12 |
3/18/24 | 0.006 | 0.006 | 0.005 | 0.005 | 1,476,868.72 | 48,662,801.66 |
3/17/24 | 0.005 | 0.006 | 0.005 | 0.006 | 1,655,011.07 | 52,464,295.45 |
3/16/24 | 0.006 | 0.006 | 0.005 | 0.005 | 1,557,024.78 | 50,091,302.72 |
3/15/24 | 0.007 | 0.007 | 0.006 | 0.006 | 1,526,088.42 | 57,490,248.41 |
3/14/24 | 0.007 | 0.007 | 0.006 | 0.007 | 1,873,440.67 | 61,841,642.56 |
3/13/24 | 0.007 | 0.007 | 0.007 | 0.007 | 1,602,340.43 | 66,187,298 |
3/12/24 | 0.008 | 0.008 | 0.007 | 0.007 | 2,393,406.71 | 65,230,430.06 |
3/11/24 | 0.006 | 0.008 | 0.006 | 0.008 | 3,139,293.45 | 71,344,034.27 |
3/10/24 | 0.006 | 0.007 | 0.006 | 0.006 | 2,419,514.83 | 60,314,461.92 |
3/9/24 | 0.006 | 0.006 | 0.006 | 0.006 | 2,765,760.86 | 55,002,675.97 |
3/8/24 | 0.006 | 0.006 | 0.006 | 0.006 | 1,389,645.56 | 52,472,266.05 |
3/7/24 | 0.006 | 0.006 | 0.005 | 0.006 | 2,693,892.34 | 53,080,578.35 |
3/6/24 | 0.006 | 0.006 | 0.006 | 0.006 | 1,690,728.25 | 55,984,301.02 |
3/5/24 | 0.006 | 0.007 | 0.005 | 0.006 | 2,042,441.73 | 54,478,906.22 |
3/4/24 | 0.007 | 0.007 | 0.006 | 0.006 | 2,636,679.8 | 58,318,231.59 |
3/3/24 | 0.006 | 0.007 | 0.006 | 0.007 | 2,763,007.11 | 62,465,848.06 |
3/2/24 | 0.006 | 0.006 | 0.006 | 0.006 | 1,817,208.55 | 59,206,517.71 |
3/1/24 | 0.006 | 0.007 | 0.006 | 0.006 | 1,819,442.67 | 60,243,117.47 |
2/29/24 | 0.007 | 0.007 | 0.006 | 0.006 | 2,919,263.1 | 60,495,168.09 |
2/28/24 | 0.007 | 0.007 | 0.007 | 0.007 | 2,251,459.72 | 64,647,716.09 |
2/27/24 | 0.008 | 0.008 | 0.007 | 0.007 | 2,748,740.9 | 66,734,705.84 |
2/26/24 | 0.007 | 0.008 | 0.007 | 0.008 | 2,076,209.51 | 71,172,322.45 |
2/25/24 | 0.007 | 0.007 | 0.007 | 0.007 | 1,524,673.77 | 65,985,909.3 |
2/24/24 | 0.006 | 0.007 | 0.006 | 0.007 | 2,112,995.8 | 67,669,213.34 |
2/23/24 | 0.006 | 0.007 | 0.005 | 0.006 | 4,064,784.07 | 59,501,481.69 |
2/22/24 | 0.006 | 0.006 | 0.006 | 0.006 | 1,216,227.34 | 53,517,027.61 |
2/21/24 | 0.006 | 0.006 | 0.005 | 0.006 | 1,475,824.71 | 53,925,550.44 |
2/20/24 | 0.006 | 0.006 | 0.006 | 0.006 | 1,821,636.49 | 56,224,012.27 |
2/19/24 | 0.006 | 0.007 | 0.006 | 0.006 | 1,616,359.11 | 57,733,056.33 |
2/18/24 | 0.006 | 0.007 | 0.006 | 0.006 | 1,422,494.74 | 60,577,725.82 |
2/17/24 | 0.007 | 0.007 | 0.006 | 0.006 | 1,503,276.04 | 58,097,326.84 |
2/16/24 | 0.007 | 0.007 | 0.006 | 0.007 | 1,598,848.94 | 62,359,899.35 |
2/15/24 | 0.006 | 0.007 | 0.006 | 0.007 | 1,985,828.99 | 62,190,859.55 |
2/14/24 | 0.006 | 0.006 | 0.006 | 0.006 | 1,624,864.5 | 57,916,008.03 |
2/13/24 | 0.006 | 0.006 | 0.006 | 0.006 | 1,498,776.64 | 53,740,933.23 |
2/12/24 | 0.006 | 0.006 | 0.006 | 0.006 | 1,447,011.12 | 54,769,001.77 |
2/11/24 | 0.005 | 0.006 | 0.005 | 0.006 | 1,843,719.72 | 55,960,089.12 |
2/10/24 | 0.005 | 0.006 | 0.005 | 0.005 | 1,113,945.66 | 51,032,635.06 |
2/9/24 | 0.005 | 0.005 | 0.005 | 0.005 | 1,698,845.66 | 47,975,288.83 |
2/8/24 | 0.005 | 0.005 | 0.005 | 0.005 | 731,663.61 | 49,529,416.05 |
2/7/24 | 0.005 | 0.005 | 0.005 | 0.005 | 907,262.03 | 46,607,403.84 |