Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
5/5/24 | 0.075 | 0.079 | 0.074 | 0.078 | 130,647.84 | 0 |
5/4/24 | 0.073 | 0.075 | 0.073 | 0.075 | 49,539.92 | 0 |
5/3/24 | 0.066 | 0.074 | 0.066 | 0.073 | 353,538.43 | 0 |
5/2/24 | 0.071 | 0.071 | 0.063 | 0.066 | 182,499.1 | 0 |
5/1/24 | 0.072 | 0.072 | 0.069 | 0.071 | 46,638.61 | 0 |
4/30/24 | 0.077 | 0.078 | 0.072 | 0.072 | 27,972.82 | 0 |
4/29/24 | 0.079 | 0.079 | 0.076 | 0.077 | 41,235.31 | 0 |
4/28/24 | 0.078 | 0.08 | 0.078 | 0.079 | 52,586.45 | 0 |
4/27/24 | 0.075 | 0.078 | 0.072 | 0.078 | 12,251.67 | 0 |
4/26/24 | 0.076 | 0.076 | 0.075 | 0.075 | 12,574.1 | 0 |
4/25/24 | 0.077 | 0.078 | 0.075 | 0.076 | 45,810.3 | 0 |
4/24/24 | 0.079 | 0.08 | 0.077 | 0.077 | 26,632.56 | 0 |
4/23/24 | 0.081 | 0.082 | 0.079 | 0.079 | 62,739.67 | 0 |
4/22/24 | 0.083 | 0.085 | 0.081 | 0.081 | 37,009.14 | 0 |
4/21/24 | 0.084 | 0.085 | 0.083 | 0.084 | 16,614.15 | 0 |
4/20/24 | 0.083 | 0.084 | 0.082 | 0.084 | 32,729.72 | 0 |
4/19/24 | 0.083 | 0.084 | 0.078 | 0.083 | 68,492.4 | 0 |
4/18/24 | 0.081 | 0.084 | 0.08 | 0.083 | 48,326.25 | 0 |
4/17/24 | 0.084 | 0.084 | 0.079 | 0.081 | 27,241.18 | 0 |
4/16/24 | 0.086 | 0.086 | 0.083 | 0.084 | 40,575.78 | 0 |
4/15/24 | 0.094 | 0.096 | 0.079 | 0.086 | 486,265.04 | 0 |
4/14/24 | 0.094 | 0.095 | 0.092 | 0.093 | 62,799.5 | 0 |
4/13/24 | 0.097 | 0.098 | 0.088 | 0.094 | 137,395.96 | 0 |
4/12/24 | 0.102 | 0.105 | 0.096 | 0.097 | 243,352.09 | 0 |
4/11/24 | 0.105 | 0.106 | 0.101 | 0.102 | 62,239.16 | 0 |
4/10/24 | 0.102 | 0.106 | 0.101 | 0.105 | 88,378.66 | 0 |
4/9/24 | 0.111 | 0.111 | 0.102 | 0.102 | 86,946.15 | 0 |
4/8/24 | 0.098 | 0.111 | 0.098 | 0.11 | 204,858.17 | 0 |
4/7/24 | 0.1 | 0.102 | 0.092 | 0.098 | 272,592.7 | 0 |
4/6/24 | 0.098 | 0.1 | 0.098 | 0.1 | 29,430.28 | 0 |
4/5/24 | 0.099 | 0.099 | 0.093 | 0.098 | 34,650.25 | 0 |
4/4/24 | 0.101 | 0.101 | 0.097 | 0.099 | 77,676.59 | 0 |
4/3/24 | 0.099 | 0.102 | 0.099 | 0.101 | 27,910.34 | 0 |
4/2/24 | 0.107 | 0.107 | 0.099 | 0.099 | 65,879.03 | 0 |
4/1/24 | 0.111 | 0.112 | 0.105 | 0.107 | 57,478.59 | 0 |
3/31/24 | 0.109 | 0.112 | 0.108 | 0.111 | 68,733.8 | 0 |
3/30/24 | 0.109 | 0.11 | 0.108 | 0.109 | 24,984.15 | 0 |
3/29/24 | 0.107 | 0.111 | 0.107 | 0.108 | 81,405.31 | 0 |
3/28/24 | 0.098 | 0.107 | 0.097 | 0.107 | 185,016.65 | 0 |
3/27/24 | 0.096 | 0.104 | 0.096 | 0.098 | 350,500.37 | 0 |
3/26/24 | 0.088 | 0.097 | 0.088 | 0.096 | 337,025.36 | 0 |
3/25/24 | 0.079 | 0.09 | 0.078 | 0.088 | 160,756.05 | 0 |
3/24/24 | 0.076 | 0.079 | 0.074 | 0.079 | 47,139.4 | 0 |
3/23/24 | 0.068 | 0.076 | 0.067 | 0.076 | 194,303.01 | 0 |
3/22/24 | 0.068 | 0.07 | 0.067 | 0.068 | 32,219.18 | 0 |
3/21/24 | 0.07 | 0.07 | 0.068 | 0.068 | 40,759.25 | 0 |
3/20/24 | 0.064 | 0.07 | 0.062 | 0.07 | 35,378.91 | 0 |
3/19/24 | 0.067 | 0.068 | 0.061 | 0.064 | 104,443.82 | 0 |
3/18/24 | 0.074 | 0.074 | 0.065 | 0.067 | 107,339.71 | 0 |
3/17/24 | 0.073 | 0.074 | 0.071 | 0.074 | 61,360.69 | 0 |
3/16/24 | 0.075 | 0.076 | 0.072 | 0.073 | 25,624.22 | 0 |
3/15/24 | 0.078 | 0.078 | 0.072 | 0.075 | 70,746.44 | 0 |
3/14/24 | 0.082 | 0.082 | 0.077 | 0.078 | 73,928.59 | 0 |
3/13/24 | 0.087 | 0.088 | 0.082 | 0.082 | 88,317.52 | 0 |
3/12/24 | 0.085 | 0.087 | 0.081 | 0.087 | 16,503.72 | 0 |
3/11/24 | 0.078 | 0.085 | 0.078 | 0.085 | 126,435.32 | 0 |
3/10/24 | 0.081 | 0.083 | 0.078 | 0.078 | 53,426.21 | 0 |
3/9/24 | 0.081 | 0.081 | 0.08 | 0.081 | 18,799.79 | 0 |
3/8/24 | 0.076 | 0.082 | 0.076 | 0.081 | 97,148.74 | 0 |
3/7/24 | 0.076 | 0.079 | 0.075 | 0.076 | 51,162.89 | 0 |
3/6/24 | 0.067 | 0.077 | 0.067 | 0.076 | 206,712.23 | 0 |
3/5/24 | 0.076 | 0.076 | 0.066 | 0.067 | 172,871.73 | 0 |
3/4/24 | 0.076 | 0.076 | 0.073 | 0.076 | 86,425.64 | 0 |
3/3/24 | 0.075 | 0.077 | 0.075 | 0.076 | 55,145.13 | 0 |
3/2/24 | 0.071 | 0.078 | 0.07 | 0.075 | 306,620.55 | 0 |
3/1/24 | 0.064 | 0.071 | 0.064 | 0.071 | 247,332.56 | 0 |
2/29/24 | 0.053 | 0.064 | 0.053 | 0.064 | 288,564.7 | 0 |
2/28/24 | 0.05 | 0.055 | 0.049 | 0.053 | 125,091.99 | 0 |
2/27/24 | 0.05 | 0.052 | 0.049 | 0.05 | 137,397.92 | 0 |
2/26/24 | 0.05 | 0.051 | 0.048 | 0.05 | 43,868.8 | 0 |
2/25/24 | 0.048 | 0.05 | 0.048 | 0.05 | 18,059.88 | 0 |
2/24/24 | 0.048 | 0.048 | 0.047 | 0.048 | 34,911.57 | 0 |
2/23/24 | 0.048 | 0.049 | 0.048 | 0.048 | 17,890.41 | 0 |
2/22/24 | 0.047 | 0.048 | 0.046 | 0.048 | 71,732.24 | 0 |
2/21/24 | 0.052 | 0.052 | 0.045 | 0.047 | 275,226.7 | 0 |
2/20/24 | 0.053 | 0.053 | 0.051 | 0.052 | 37,291.03 | 0 |
2/19/24 | 0.051 | 0.053 | 0.05 | 0.053 | 89,375.22 | 0 |
2/18/24 | 0.051 | 0.051 | 0.05 | 0.051 | 85,339.43 | 0 |
2/17/24 | 0.05 | 0.051 | 0.05 | 0.051 | 22,140.54 | 0 |
2/16/24 | 0.051 | 0.051 | 0.05 | 0.05 | 71,025.13 | 0 |
2/15/24 | 0.05 | 0.052 | 0.05 | 0.052 | 47,409.14 | 0 |
2/14/24 | 0.048 | 0.052 | 0.047 | 0.05 | 67,894.67 | 0 |
2/13/24 | 0.047 | 0.048 | 0.047 | 0.048 | 56,730.92 | 0 |
2/12/24 | 0.047 | 0.047 | 0.046 | 0.047 | 57,646.92 | 0 |
2/11/24 | 0.047 | 0.048 | 0.046 | 0.047 | 76,875.18 | 0 |
2/10/24 | 0.051 | 0.051 | 0.046 | 0.047 | 99,576.25 | 0 |
2/9/24 | 0.05 | 0.051 | 0.049 | 0.051 | 57,192.52 | 0 |
2/8/24 | 0.049 | 0.05 | 0.049 | 0.05 | 12,343.92 | 0 |
2/7/24 | 0.049 | 0.049 | 0.048 | 0.049 | 20,067.64 | 0 |
2/6/24 | 0.046 | 0.049 | 0.046 | 0.049 | 32,029.08 | 0 |