Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
4/28/24 | 0.049 | 0.05 | 0.047 | 0.047 | 3,902.26 | 0 |
4/27/24 | 0.048 | 0.049 | 0.047 | 0.049 | 19,742.35 | 0 |
4/26/24 | 0.052 | 0.052 | 0.048 | 0.048 | 25,146.27 | 0 |
4/25/24 | 0.051 | 0.052 | 0.05 | 0.052 | 12,935.11 | 0 |
4/24/24 | 0.054 | 0.058 | 0.05 | 0.051 | 65,576.89 | 0 |
4/23/24 | 0.053 | 0.054 | 0.052 | 0.054 | 6,835.23 | 0 |
4/22/24 | 0.051 | 0.053 | 0.05 | 0.053 | 13,241.84 | 0 |
4/21/24 | 0.051 | 0.052 | 0.05 | 0.051 | 12,955.1 | 0 |
4/20/24 | 0.046 | 0.051 | 0.046 | 0.051 | 14,286.77 | 0 |
4/19/24 | 0.05 | 0.052 | 0.046 | 0.046 | 34,260.74 | 0 |
4/18/24 | 0.048 | 0.05 | 0.047 | 0.05 | 7,363.31 | 0 |
4/17/24 | 0.048 | 0.049 | 0.047 | 0.048 | 18,941.86 | 0 |
4/16/24 | 0.047 | 0.048 | 0.045 | 0.048 | 11,826.68 | 0 |
4/15/24 | 0.049 | 0.051 | 0.046 | 0.047 | 13,795.03 | 0 |
4/14/24 | 0.046 | 0.049 | 0.044 | 0.049 | 13,955.09 | 0 |
4/13/24 | 0.05 | 0.05 | 0.039 | 0.046 | 53,577 | 0 |
4/12/24 | 0.066 | 0.067 | 0.048 | 0.05 | 29,809.72 | 0 |
4/11/24 | 0.067 | 0.068 | 0.066 | 0.066 | 6,964.21 | 0 |
4/10/24 | 0.07 | 0.071 | 0.067 | 0.067 | 21,760.76 | 0 |
4/9/24 | 0.076 | 0.077 | 0.07 | 0.07 | 19,219.26 | 0 |
4/8/24 | 0.076 | 0.08 | 0.075 | 0.076 | 32,319.36 | 0 |
4/7/24 | 0.078 | 0.079 | 0.074 | 0.076 | 34,961.15 | 0 |
4/6/24 | 0.076 | 0.079 | 0.076 | 0.078 | 16,328.11 | 0 |
4/5/24 | 0.079 | 0.079 | 0.074 | 0.076 | 32,508.68 | 0 |
4/4/24 | 0.077 | 0.081 | 0.076 | 0.079 | 15,661.57 | 0 |
4/3/24 | 0.079 | 0.083 | 0.076 | 0.077 | 31,937.09 | 0 |
4/2/24 | 0.088 | 0.088 | 0.076 | 0.079 | 31,391.04 | 0 |
4/1/24 | 0.097 | 0.097 | 0.085 | 0.088 | 16,846.96 | 0 |
3/31/24 | 0.094 | 0.098 | 0.094 | 0.097 | 25,353.14 | 0 |
3/30/24 | 0.09 | 0.096 | 0.088 | 0.094 | 64,750.75 | 0 |
3/29/24 | 0.098 | 0.103 | 0.088 | 0.09 | 74,690.53 | 0 |
3/28/24 | 0.089 | 0.107 | 0.088 | 0.098 | 89,665.18 | 0 |
3/27/24 | 0.069 | 0.102 | 0.069 | 0.089 | 214,067.3 | 0 |
3/26/24 | 0.072 | 0.076 | 0.068 | 0.069 | 48,075.92 | 0 |
3/25/24 | 0.064 | 0.081 | 0.064 | 0.072 | 119,527.31 | 0 |
3/24/24 | 0.061 | 0.065 | 0.06 | 0.064 | 16,172.14 | 0 |
3/23/24 | 0.06 | 0.064 | 0.06 | 0.061 | 53,403.1 | 0 |
3/22/24 | 0.057 | 0.065 | 0.057 | 0.06 | 87,519.35 | 0 |
3/21/24 | 0.058 | 0.059 | 0.056 | 0.057 | 13,763.69 | 0 |
3/20/24 | 0.054 | 0.058 | 0.051 | 0.058 | 16,670.24 | 0 |
3/19/24 | 0.062 | 0.062 | 0.052 | 0.054 | 31,899.14 | 0 |
3/18/24 | 0.065 | 0.066 | 0.06 | 0.062 | 18,856.64 | 0 |
3/17/24 | 0.061 | 0.067 | 0.058 | 0.065 | 18,950.85 | 0 |
3/16/24 | 0.068 | 0.069 | 0.059 | 0.061 | 17,455.58 | 0 |
3/15/24 | 0.072 | 0.072 | 0.062 | 0.068 | 10,145.01 | 0 |
3/14/24 | 0.075 | 0.077 | 0.068 | 0.072 | 13,957.12 | 0 |
3/13/24 | 0.068 | 0.081 | 0.068 | 0.075 | 34,085.14 | 0 |
3/12/24 | 0.083 | 0.084 | 0.066 | 0.068 | 67,778.11 | 0 |
3/11/24 | 0.062 | 0.087 | 0.06 | 0.083 | 51,318.81 | 0 |
3/10/24 | 0.058 | 0.063 | 0.057 | 0.062 | 24,529.66 | 0 |
3/9/24 | 0.052 | 0.058 | 0.051 | 0.058 | 33,045.62 | 0 |
3/8/24 | 0.06 | 0.06 | 0.052 | 0.052 | 37,214.61 | 0 |
3/7/24 | 0.058 | 0.06 | 0.058 | 0.06 | 34,655.21 | 0 |
3/6/24 | 0.055 | 0.06 | 0.05 | 0.058 | 55,646.89 | 0 |
3/5/24 | 0.058 | 0.063 | 0.052 | 0.055 | 28,905.18 | 0 |
3/4/24 | 0.067 | 0.068 | 0.058 | 0.058 | 50,832.01 | 0 |
3/3/24 | 0.066 | 0.068 | 0.063 | 0.067 | 18,237.91 | 0 |
3/2/24 | 0.063 | 0.066 | 0.062 | 0.066 | 5,953.33 | 0 |
3/1/24 | 0.059 | 0.063 | 0.059 | 0.063 | 18,161.76 | 0 |
2/29/24 | 0.058 | 0.063 | 0.058 | 0.059 | 17,507.08 | 0 |
2/28/24 | 0.059 | 0.06 | 0.054 | 0.057 | 6,338.88 | 0 |
2/27/24 | 0.058 | 0.06 | 0.058 | 0.059 | 28,471.31 | 0 |
2/26/24 | 0.056 | 0.058 | 0.054 | 0.058 | 16,385.61 | 0 |
2/25/24 | 0.058 | 0.058 | 0.055 | 0.056 | 21,692.93 | 0 |
2/24/24 | 0.056 | 0.059 | 0.055 | 0.058 | 23,099.73 | 0 |
2/23/24 | 0.061 | 0.061 | 0.056 | 0.056 | 21,848.22 | 0 |
2/22/24 | 0.061 | 0.064 | 0.06 | 0.061 | 31,857.8 | 0 |
2/21/24 | 0.063 | 0.063 | 0.059 | 0.061 | 15,835.91 | 0 |
2/20/24 | 0.073 | 0.073 | 0.061 | 0.063 | 42,691.33 | 0 |
2/19/24 | 0.063 | 0.074 | 0.063 | 0.073 | 61,602.45 | 0 |
2/18/24 | 0.06 | 0.063 | 0.06 | 0.063 | 15,132.82 | 0 |
2/17/24 | 0.059 | 0.061 | 0.057 | 0.061 | 19,721.39 | 0 |
2/16/24 | 0.057 | 0.06 | 0.057 | 0.059 | 12,684.51 | 0 |
2/15/24 | 0.052 | 0.059 | 0.052 | 0.057 | 39,984.49 | 0 |
2/14/24 | 0.049 | 0.052 | 0.043 | 0.052 | 56,187.11 | 0 |
2/13/24 | 0.048 | 0.05 | 0.048 | 0.049 | 13,625.65 | 0 |
2/12/24 | 0.049 | 0.049 | 0.045 | 0.048 | 17,927.42 | 0 |
2/11/24 | 0.05 | 0.05 | 0.049 | 0.049 | 4,088.78 | 0 |
2/10/24 | 0.051 | 0.051 | 0.049 | 0.05 | 5,381.51 | 0 |
2/9/24 | 0.05 | 0.051 | 0.05 | 0.051 | 6,779.21 | 0 |
2/8/24 | 0.049 | 0.051 | 0.049 | 0.05 | 7,840.92 | 0 |
2/7/24 | 0.048 | 0.05 | 0.048 | 0.049 | 7,551.6 | 0 |
2/6/24 | 0.047 | 0.048 | 0.046 | 0.048 | 7,400.87 | 0 |
2/5/24 | 0.045 | 0.048 | 0.044 | 0.047 | 5,817.92 | 0 |
2/4/24 | 0.047 | 0.047 | 0.045 | 0.045 | 13,288.4 | 0 |
2/3/24 | 0.048 | 0.048 | 0.047 | 0.047 | 6,983.68 | 0 |
2/2/24 | 0.047 | 0.048 | 0.047 | 0.048 | 8,486.96 | 0 |
2/1/24 | 0.048 | 0.048 | 0.047 | 0.047 | 7,752.32 | 0 |
1/31/24 | 0.049 | 0.049 | 0.046 | 0.048 | 17,096.4 | 0 |
1/30/24 | 0.05 | 0.051 | 0.049 | 0.049 | 16,448.1 | 0 |