Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
4/28/24 | 0.007 | 0.007 | 0.007 | 0.007 | 299,801.83 | 36,488.87 |
4/27/24 | 0.007 | 0.007 | 0.007 | 0.007 | 295,082.74 | 35,810 |
4/26/24 | 0.007 | 0.007 | 0.007 | 0.007 | 290,553.15 | 35,846.89 |
4/25/24 | 0.007 | 0.007 | 0.007 | 0.007 | 274,933.42 | 35,820.62 |
4/24/24 | 0.007 | 0.007 | 0.007 | 0.007 | 284,798.74 | 36,492.48 |
4/23/24 | 0.007 | 0.007 | 0.007 | 0.007 | 286,035.27 | 36,412.42 |
4/22/24 | 0.007 | 0.007 | 0.007 | 0.007 | 288,542.11 | 36,071.03 |
4/21/24 | 0.007 | 0.007 | 0.007 | 0.007 | 290,081.2 | 34,198.45 |
4/20/24 | 0.006 | 0.007 | 0.006 | 0.007 | 291,499.1 | 33,505.23 |
4/19/24 | 0.006 | 0.006 | 0.006 | 0.006 | 303,601.7 | 32,481.35 |
4/18/24 | 0.006 | 0.006 | 0.006 | 0.006 | 246,284.28 | 29,313.41 |
4/17/24 | 0.006 | 0.006 | 0.006 | 0.006 | 153,937.06 | 29,201.38 |
4/16/24 | 0.006 | 0.006 | 0.006 | 0.006 | 149,065.5 | 29,550.53 |
4/15/24 | 0.006 | 0.006 | 0.006 | 0.006 | 149,226.69 | 30,249.79 |
4/14/24 | 0.006 | 0.006 | 0.006 | 0.006 | 150,721.02 | 30,798.37 |
4/13/24 | 0.006 | 0.006 | 0.006 | 0.006 | 143,823.2 | 31,187.59 |
4/12/24 | 0.006 | 0.007 | 0.006 | 0.006 | 150,134.8 | 32,361.87 |
4/11/24 | 0.006 | 0.006 | 0.006 | 0.006 | 140,948.13 | 31,785.14 |
4/10/24 | 0.006 | 0.006 | 0.006 | 0.006 | 160,218.02 | 32,270.95 |
4/9/24 | 0.006 | 0.006 | 0.006 | 0.006 | 144,163.6 | 30,851.7 |
4/8/24 | 0.006 | 0.006 | 0.006 | 0.006 | 150,099.69 | 31,857.86 |
4/7/24 | 0.006 | 0.007 | 0.006 | 0.006 | 156,243.54 | 31,995.9 |
4/6/24 | 0.006 | 0.006 | 0.006 | 0.006 | 140,396.34 | 31,905.16 |
4/5/24 | 0.006 | 0.006 | 0.006 | 0.006 | 147,366.77 | 31,416.91 |
4/4/24 | 0.006 | 0.006 | 0.006 | 0.006 | 151,495.78 | 31,395.92 |
4/3/24 | 0.006 | 0.006 | 0.006 | 0.006 | 137,205.19 | 29,667.6 |
4/2/24 | 0.006 | 0.006 | 0.006 | 0.006 | 149,728.83 | 29,037.59 |
4/1/24 | 0.006 | 0.006 | 0.006 | 0.006 | 144,056.11 | 29,205.38 |
3/31/24 | 0.006 | 0.006 | 0.006 | 0.006 | 152,250.78 | 29,693.58 |
3/30/24 | 0.006 | 0.006 | 0.006 | 0.006 | 152,907.76 | 29,833.06 |
3/29/24 | 0.006 | 0.006 | 0.006 | 0.006 | 147,593.94 | 29,745.98 |
3/28/24 | 0.006 | 0.006 | 0.006 | 0.006 | 153,786.44 | 29,821.6 |
3/27/24 | 0.006 | 0.006 | 0.006 | 0.006 | 159,935.37 | 31,184.04 |
3/26/24 | 0.006 | 0.006 | 0.006 | 0.006 | 162,214.04 | 31,575.2 |
3/25/24 | 0.006 | 0.006 | 0.006 | 0.006 | 161,720.26 | 31,087.28 |
3/24/24 | 0.006 | 0.006 | 0.006 | 0.006 | 168,811.65 | 30,692.7 |
3/23/24 | 0.006 | 0.006 | 0.006 | 0.006 | 158,278.94 | 29,769.32 |
3/22/24 | 0.006 | 0.006 | 0.006 | 0.006 | 157,354.43 | 29,697.72 |
3/21/24 | 0.006 | 0.006 | 0.005 | 0.006 | 165,064.11 | 29,772.53 |
3/20/24 | 0.005 | 0.006 | 0.005 | 0.006 | 182,475.82 | 29,730.52 |
3/19/24 | 0.005 | 0.005 | 0.005 | 0.005 | 167,264.66 | 27,194.81 |
3/18/24 | 0.006 | 0.006 | 0.005 | 0.005 | 163,295.94 | 27,280.22 |
3/17/24 | 0.006 | 0.006 | 0.006 | 0.006 | 159,616.24 | 28,986.5 |
3/16/24 | 0.006 | 0.006 | 0.006 | 0.006 | 165,978.76 | 30,129.4 |
3/15/24 | 0.006 | 0.006 | 0.006 | 0.006 | 167,532.14 | 30,325.87 |
3/14/24 | 0.006 | 0.006 | 0.006 | 0.006 | 170,651.98 | 29,608.19 |
3/13/24 | 0.005 | 0.006 | 0.005 | 0.006 | 181,916.1 | 30,810.03 |
3/12/24 | 0.005 | 0.006 | 0.005 | 0.005 | 181,792.08 | 27,723.66 |
3/11/24 | 0.005 | 0.005 | 0.005 | 0.005 | 158,276.79 | 24,041.46 |
3/10/24 | 0.005 | 0.005 | 0.005 | 0.005 | 156,382.43 | 24,493.71 |
3/9/24 | 0.004 | 0.006 | 0.004 | 0.005 | 194,449.59 | 25,395.83 |
3/8/24 | 0.004 | 0.004 | 0.004 | 0.004 | 145,428.9 | 21,836.57 |
3/7/24 | 0.004 | 0.004 | 0.004 | 0.004 | 148,012.69 | 21,768.21 |
3/6/24 | 0.004 | 0.004 | 0.004 | 0.004 | 143,350.76 | 21,279.9 |
3/5/24 | 0.004 | 0.004 | 0.004 | 0.004 | 137,577.96 | 20,509.05 |
3/4/24 | 0.004 | 0.004 | 0.004 | 0.004 | 135,201.97 | 21,282.3 |
3/3/24 | 0.004 | 0.004 | 0.004 | 0.004 | 141,281.61 | 21,242.81 |
3/2/24 | 0.004 | 0.004 | 0.004 | 0.004 | 139,793.09 | 21,342.35 |
3/1/24 | 0.004 | 0.004 | 0.004 | 0.004 | 140,134.78 | 21,212.98 |
2/29/24 | 0.004 | 0.004 | 0.004 | 0.004 | 139,152.82 | 21,245.06 |
2/28/24 | 0.004 | 0.004 | 0.004 | 0.004 | 136,342.08 | 20,931.43 |
2/27/24 | 0.004 | 0.004 | 0.004 | 0.004 | 128,273.28 | 20,443.28 |
2/26/24 | 0.004 | 0.004 | 0.004 | 0.004 | 132,642.42 | 20,385.25 |
2/25/24 | 0.004 | 0.004 | 0.004 | 0.004 | 137,571.41 | 20,306.69 |
2/24/24 | 0.004 | 0.004 | 0.004 | 0.004 | 137,170.78 | 20,159.8 |
2/23/24 | 0.004 | 0.004 | 0.004 | 0.004 | 132,347.3 | 20,234.37 |
2/22/24 | 0.004 | 0.004 | 0.004 | 0.004 | 127,220.48 | 20,430.14 |
2/21/24 | 0.004 | 0.004 | 0.004 | 0.004 | 132,240.54 | 20,369.01 |
2/20/24 | 0.004 | 0.004 | 0.004 | 0.004 | 137,044.46 | 20,982.75 |
2/19/24 | 0.004 | 0.004 | 0.004 | 0.004 | 136,983.27 | 21,337.47 |
2/18/24 | 0.004 | 0.004 | 0.004 | 0.004 | 137,954.55 | 21,286.57 |
2/17/24 | 0.004 | 0.004 | 0.004 | 0.004 | 141,789.68 | 21,305 |
2/16/24 | 0.004 | 0.005 | 0.004 | 0.004 | 248,268.02 | 21,620.63 |
2/15/24 | 0.004 | 0.004 | 0.004 | 0.004 | 130,482.04 | 20,253.08 |
2/14/24 | 0.004 | 0.004 | 0.004 | 0.004 | 123,477.74 | 18,889.28 |
2/13/24 | 0.004 | 0.004 | 0.004 | 0.004 | 114,494.09 | 18,057.28 |
2/12/24 | 0.004 | 0.004 | 0.004 | 0.004 | 118,755.43 | 18,092.05 |
2/11/24 | 0.004 | 0.004 | 0.004 | 0.004 | 121,609.07 | 18,066.05 |
2/10/24 | 0.004 | 0.004 | 0.004 | 0.004 | 118,907.54 | 18,135.9 |
2/9/24 | 0.004 | 0.004 | 0.004 | 0.004 | 117,649.1 | 18,212.73 |
2/8/24 | 0.003 | 0.004 | 0.003 | 0.004 | 113,939.33 | 18,169.87 |
2/7/24 | 0.003 | 0.004 | 0.003 | 0.003 | 116,517.58 | 17,740.05 |
2/6/24 | 0.003 | 0.004 | 0.003 | 0.003 | 119,375.01 | 17,721.28 |
2/5/24 | 0.003 | 0.003 | 0.003 | 0.003 | 116,748.86 | 17,459.36 |
2/4/24 | 0.003 | 0.003 | 0.003 | 0.003 | 117,705.45 | 17,192.58 |
2/3/24 | 0.003 | 0.003 | 0.003 | 0.003 | 113,735.93 | 17,093.62 |
2/2/24 | 0.003 | 0.003 | 0.003 | 0.003 | 122,936.94 | 17,061.7 |
2/1/24 | 0.003 | 0.003 | 0.003 | 0.003 | 117,061.38 | 17,107.87 |
1/31/24 | 0.004 | 0.004 | 0.003 | 0.003 | 142,507.65 | 17,658.04 |
1/30/24 | 0.004 | 0.004 | 0.003 | 0.004 | 141,948.33 | 17,922.04 |