Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
5/2/24 | 0.026 | 0.026 | 0.025 | 0.026 | 763.44 | 0 |
5/1/24 | 0.026 | 0.026 | 0.025 | 0.026 | 664.25 | 0 |
4/30/24 | 0.027 | 0.027 | 0.026 | 0.026 | 3,622.87 | 0 |
4/29/24 | 0.029 | 0.029 | 0.027 | 0.027 | 12,222.35 | 0 |
4/28/24 | 0.028 | 0.03 | 0.028 | 0.029 | 13,297.27 | 0 |
4/27/24 | 0.028 | 0.028 | 0.028 | 0.028 | 849.64 | 0 |
4/26/24 | 0.029 | 0.029 | 0.028 | 0.028 | 12,934.35 | 0 |
4/25/24 | 0.029 | 0.029 | 0.029 | 0.029 | 6,059.94 | 0 |
4/24/24 | 0.03 | 0.03 | 0.029 | 0.029 | 9,176.71 | 0 |
4/23/24 | 0.029 | 0.03 | 0.029 | 0.03 | 2,692.62 | 0 |
4/22/24 | 0.029 | 0.03 | 0.029 | 0.029 | 4,362.92 | 0 |
4/21/24 | 0.028 | 0.029 | 0.028 | 0.029 | 777.68 | 0 |
4/20/24 | 0.029 | 0.029 | 0.028 | 0.028 | 2,601.92 | 0 |
4/19/24 | 0.029 | 0.029 | 0.028 | 0.029 | 5,436.93 | 0 |
4/18/24 | 0.029 | 0.029 | 0.028 | 0.029 | 4,404.37 | 0 |
4/17/24 | 0.028 | 0.029 | 0.028 | 0.029 | 17,984.92 | 0 |
4/16/24 | 0.028 | 0.028 | 0.028 | 0.028 | 397.2 | 0 |
4/15/24 | 0.028 | 0.029 | 0.028 | 0.028 | 1,040.1 | 0 |
4/14/24 | 0.027 | 0.028 | 0.027 | 0.028 | 5,451.24 | 0 |
4/13/24 | 0.03 | 0.03 | 0.026 | 0.027 | 1,456.61 | 0 |
4/12/24 | 0.033 | 0.033 | 0.03 | 0.03 | 13,061.85 | 0 |
4/11/24 | 0.033 | 0.033 | 0.033 | 0.033 | 55.33 | 0 |
4/10/24 | 0.034 | 0.034 | 0.033 | 0.033 | 19,704.62 | 0 |
4/9/24 | 0.034 | 0.034 | 0.034 | 0.034 | 0 | 0 |
4/8/24 | 0.032 | 0.035 | 0.032 | 0.034 | 28,550.7 | 0 |
4/7/24 | 0.032 | 0.032 | 0.032 | 0.032 | 2,625.45 | 0 |
4/6/24 | 0.032 | 0.032 | 0.031 | 0.032 | 18,216.69 | 0 |
4/5/24 | 0.033 | 0.033 | 0.031 | 0.032 | 71,433.84 | 0 |
4/4/24 | 0.033 | 0.033 | 0.033 | 0.033 | 9,326.76 | 0 |
4/3/24 | 0.033 | 0.033 | 0.033 | 0.033 | 36,998.32 | 0 |
4/2/24 | 0.037 | 0.037 | 0.033 | 0.033 | 28,113.68 | 0 |
4/1/24 | 0.039 | 0.039 | 0.037 | 0.037 | 37,612.3 | 0 |
3/31/24 | 0.038 | 0.039 | 0.038 | 0.039 | 4,035.76 | 0 |
3/30/24 | 0.037 | 0.038 | 0.037 | 0.038 | 7,851.31 | 0 |
3/29/24 | 0.039 | 0.039 | 0.037 | 0.037 | 24,445.22 | 0 |
3/28/24 | 0.038 | 0.039 | 0.038 | 0.039 | 12,902.35 | 0 |
3/27/24 | 0.038 | 0.038 | 0.037 | 0.038 | 38,891.23 | 0 |
3/26/24 | 0.039 | 0.039 | 0.038 | 0.038 | 41,577.38 | 0 |
3/25/24 | 0.037 | 0.039 | 0.037 | 0.039 | 30,942.84 | 0 |
3/24/24 | 0.037 | 0.037 | 0.036 | 0.037 | 33,351.12 | 0 |
3/23/24 | 0.036 | 0.037 | 0.036 | 0.037 | 55,596.25 | 0 |
3/22/24 | 0.039 | 0.039 | 0.036 | 0.036 | 30,324.45 | 0 |
3/21/24 | 0.038 | 0.04 | 0.038 | 0.039 | 36,761.74 | 0 |
3/20/24 | 0.038 | 0.039 | 0.036 | 0.038 | 20,988.48 | 0 |
3/19/24 | 0.04 | 0.04 | 0.037 | 0.038 | 47,752.91 | 0 |
3/18/24 | 0.043 | 0.044 | 0.039 | 0.04 | 86,849.27 | 0 |
3/17/24 | 0.043 | 0.044 | 0.043 | 0.044 | 167,214.96 | 0 |
3/16/24 | 0.054 | 0.054 | 0.043 | 0.043 | 203,136.33 | 0 |
3/15/24 | 0.057 | 0.057 | 0.053 | 0.054 | 31,872.51 | 0 |
3/14/24 | 0.061 | 0.062 | 0.057 | 0.057 | 59,852.81 | 0 |
3/13/24 | 0.061 | 0.062 | 0.061 | 0.061 | 12,761.41 | 0 |
3/12/24 | 0.063 | 0.063 | 0.061 | 0.061 | 16,726.38 | 0 |
3/11/24 | 0.06 | 0.063 | 0.059 | 0.063 | 15,398.86 | 0 |
3/10/24 | 0.061 | 0.062 | 0.06 | 0.06 | 20,788.37 | 0 |
3/9/24 | 0.062 | 0.062 | 0.061 | 0.061 | 20,715.85 | 0 |
3/8/24 | 0.062 | 0.064 | 0.062 | 0.062 | 39,585.86 | 0 |
3/7/24 | 0.063 | 0.063 | 0.061 | 0.062 | 15,596.49 | 0 |
3/6/24 | 0.057 | 0.064 | 0.057 | 0.063 | 69,176.01 | 0 |
3/5/24 | 0.06 | 0.063 | 0.057 | 0.057 | 45,379.77 | 0 |
3/4/24 | 0.061 | 0.062 | 0.06 | 0.06 | 51,823.91 | 0 |
3/3/24 | 0.061 | 0.062 | 0.061 | 0.061 | 8,767.34 | 0 |
3/2/24 | 0.062 | 0.062 | 0.061 | 0.061 | 19,988.62 | 0 |
3/1/24 | 0.062 | 0.063 | 0.062 | 0.062 | 16,469.85 | 0 |
2/29/24 | 0.061 | 0.062 | 0.061 | 0.062 | 1,984.12 | 0 |
2/28/24 | 0.061 | 0.062 | 0.061 | 0.061 | 43,333.02 | 0 |
2/27/24 | 0.063 | 0.066 | 0.061 | 0.061 | 125,155.45 | 0 |
2/26/24 | 0.064 | 0.064 | 0.063 | 0.063 | 2,508.05 | 0 |
2/25/24 | 0.065 | 0.065 | 0.064 | 0.064 | 67,154.66 | 0 |
2/24/24 | 0.07 | 0.07 | 0.065 | 0.065 | 105,507.26 | 0 |
2/23/24 | 0.07 | 0.07 | 0.069 | 0.07 | 10,233.76 | 0 |
2/22/24 | 0.07 | 0.071 | 0.07 | 0.07 | 8,286.54 | 0 |
2/21/24 | 0.078 | 0.078 | 0.07 | 0.07 | 126,818.36 | 0 |
2/20/24 | 0.077 | 0.078 | 0.075 | 0.078 | 16,908.06 | 0 |
2/19/24 | 0.074 | 0.077 | 0.074 | 0.077 | 30,576.27 | 0 |
2/18/24 | 0.076 | 0.076 | 0.073 | 0.074 | 51,291.24 | 0 |
2/17/24 | 0.076 | 0.076 | 0.075 | 0.076 | 6,368.19 | 0 |
2/16/24 | 0.078 | 0.078 | 0.076 | 0.076 | 25,287.64 | 0 |
2/15/24 | 0.077 | 0.078 | 0.077 | 0.078 | 27,528.92 | 0 |
2/14/24 | 0.076 | 0.079 | 0.076 | 0.077 | 38,389.15 | 0 |
2/13/24 | 0.078 | 0.078 | 0.076 | 0.076 | 23,675.57 | 0 |
2/12/24 | 0.072 | 0.078 | 0.07 | 0.078 | 79,685.26 | 0 |
2/11/24 | 0.073 | 0.074 | 0.072 | 0.072 | 37,695.89 | 0 |
2/10/24 | 0.071 | 0.073 | 0.07 | 0.073 | 92,806.3 | 0 |
2/9/24 | 0.067 | 0.073 | 0.066 | 0.071 | 141,497.86 | 0 |
2/8/24 | 0.065 | 0.068 | 0.065 | 0.067 | 63,144.71 | 0 |
2/7/24 | 0.059 | 0.065 | 0.058 | 0.065 | 135,894.25 | 0 |
2/6/24 | 0.059 | 0.059 | 0.056 | 0.059 | 123,528.54 | 0 |
2/5/24 | 0.056 | 0.06 | 0.056 | 0.059 | 113,197.05 | 0 |
2/4/24 | 0.055 | 0.056 | 0.054 | 0.056 | 40,038.57 | 0 |
2/3/24 | 0.054 | 0.055 | 0.054 | 0.055 | 73,815.1 | 0 |