Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
5/4/24 | 0.039 | 0.041 | 0.039 | 0.041 | 602,018.76 | 0 |
5/3/24 | 0.039 | 0.04 | 0.039 | 0.039 | 507,019 | 0 |
5/2/24 | 0.039 | 0.039 | 0.039 | 0.039 | 470,752.58 | 0 |
5/1/24 | 0.039 | 0.04 | 0.039 | 0.039 | 435,085.23 | 0 |
4/30/24 | 0.039 | 0.04 | 0.039 | 0.039 | 419,253.7 | 0 |
4/29/24 | 0.039 | 0.039 | 0.039 | 0.039 | 367,986.55 | 0 |
4/28/24 | 0.039 | 0.04 | 0.038 | 0.039 | 556,002.21 | 0 |
4/27/24 | 0.039 | 0.039 | 0.038 | 0.039 | 796,786.92 | 0 |
4/26/24 | 0.039 | 0.039 | 0.039 | 0.039 | 443,084.23 | 0 |
4/25/24 | 0.039 | 0.039 | 0.038 | 0.039 | 444,652.14 | 0 |
4/24/24 | 0.039 | 0.039 | 0.039 | 0.039 | 539,202.71 | 0 |
4/23/24 | 0.038 | 0.039 | 0.038 | 0.039 | 383,367.38 | 0 |
4/22/24 | 0.038 | 0.039 | 0.038 | 0.038 | 381,517.87 | 0 |
4/21/24 | 0.038 | 0.039 | 0.038 | 0.038 | 386,395.03 | 0 |
4/20/24 | 0.038 | 0.038 | 0.038 | 0.038 | 403,744.63 | 0 |
4/19/24 | 0.038 | 0.038 | 0.038 | 0.038 | 444,754.82 | 0 |
4/18/24 | 0.039 | 0.039 | 0.038 | 0.038 | 436,554.3 | 0 |
4/17/24 | 0.039 | 0.039 | 0.038 | 0.039 | 405,673.77 | 0 |
4/16/24 | 0.039 | 0.039 | 0.038 | 0.039 | 396,414.69 | 0 |
4/15/24 | 0.039 | 0.039 | 0.038 | 0.039 | 466,180.44 | 0 |
4/14/24 | 0.039 | 0.039 | 0.038 | 0.039 | 466,666.51 | 0 |
4/13/24 | 0.039 | 0.039 | 0.039 | 0.039 | 462,797.17 | 0 |
4/12/24 | 0.039 | 0.04 | 0.039 | 0.039 | 457,951.71 | 0 |
4/11/24 | 0.04 | 0.04 | 0.039 | 0.039 | 474,247.13 | 0 |
4/10/24 | 0.04 | 0.04 | 0.039 | 0.04 | 659,322.92 | 0 |
4/9/24 | 0.04 | 0.04 | 0.039 | 0.04 | 673,965.7 | 0 |
4/8/24 | 0.04 | 0.04 | 0.04 | 0.04 | 671,100.25 | 0 |
4/7/24 | 0.04 | 0.041 | 0.04 | 0.04 | 529,976.53 | 0 |
4/6/24 | 0.04 | 0.041 | 0.04 | 0.04 | 621,372.28 | 0 |
4/5/24 | 0.04 | 0.04 | 0.039 | 0.04 | 619,619.42 | 0 |
4/4/24 | 0.04 | 0.04 | 0.04 | 0.04 | 743,846.6 | 0 |
4/3/24 | 0.04 | 0.041 | 0.04 | 0.04 | 406,922.78 | 0 |
4/2/24 | 0.041 | 0.041 | 0.04 | 0.04 | 436,671.98 | 0 |
4/1/24 | 0.04 | 0.041 | 0.04 | 0.041 | 434,729.81 | 0 |
3/31/24 | 0.04 | 0.041 | 0.04 | 0.04 | 427,074.22 | 0 |
3/30/24 | 0.041 | 0.041 | 0.04 | 0.04 | 393,714.41 | 0 |
3/29/24 | 0.041 | 0.041 | 0.04 | 0.041 | 496,359.09 | 0 |
3/28/24 | 0.04 | 0.041 | 0.04 | 0.041 | 526,663.54 | 0 |
3/27/24 | 0.04 | 0.04 | 0.04 | 0.04 | 393,708.01 | 0 |
3/26/24 | 0.04 | 0.04 | 0.039 | 0.04 | 511,544.06 | 0 |
3/25/24 | 0.039 | 0.04 | 0.039 | 0.04 | 354,039.93 | 0 |
3/24/24 | 0.039 | 0.04 | 0.039 | 0.039 | 281,088.04 | 0 |
3/23/24 | 0.04 | 0.04 | 0.039 | 0.039 | 372,977.48 | 0 |
3/22/24 | 0.04 | 0.04 | 0.04 | 0.04 | 392,751.65 | 0 |
3/21/24 | 0.04 | 0.04 | 0.04 | 0.04 | 436,915.07 | 0 |
3/20/24 | 0.04 | 0.041 | 0.04 | 0.04 | 448,800.59 | 0 |
3/19/24 | 0.04 | 0.041 | 0.04 | 0.04 | 424,982.31 | 0 |
3/18/24 | 0.04 | 0.041 | 0.04 | 0.04 | 368,222.74 | 0 |
3/17/24 | 0.042 | 0.042 | 0.04 | 0.041 | 383,744.4 | 0 |
3/16/24 | 0.042 | 0.042 | 0.041 | 0.042 | 380,080.6 | 0 |
3/15/24 | 0.039 | 0.043 | 0.039 | 0.042 | 478,323.14 | 0 |
3/14/24 | 0.038 | 0.039 | 0.038 | 0.039 | 393,928.28 | 0 |
3/13/24 | 0.035 | 0.038 | 0.035 | 0.038 | 359,851.21 | 0 |
3/12/24 | 0.036 | 0.037 | 0.035 | 0.035 | 494,502.98 | 0 |
3/11/24 | 0.037 | 0.038 | 0.036 | 0.036 | 474,899.35 | 0 |
3/10/24 | 0.038 | 0.038 | 0.037 | 0.037 | 356,288.58 | 0 |
3/9/24 | 0.038 | 0.038 | 0.038 | 0.038 | 296,026.05 | 0 |
3/8/24 | 0.038 | 0.038 | 0.038 | 0.038 | 315,518.72 | 0 |
3/7/24 | 0.039 | 0.039 | 0.038 | 0.038 | 378,471.62 | 0 |
3/6/24 | 0.041 | 0.041 | 0.039 | 0.039 | 376,606.47 | 0 |
3/5/24 | 0.041 | 0.041 | 0.04 | 0.041 | 422,309.51 | 0 |
3/4/24 | 0.042 | 0.043 | 0.041 | 0.041 | 396,082.79 | 0 |
3/3/24 | 0.042 | 0.043 | 0.042 | 0.042 | 244,092.5 | 0 |
3/2/24 | 0.042 | 0.042 | 0.041 | 0.042 | 433,175.03 | 0 |
3/1/24 | 0.042 | 0.042 | 0.041 | 0.042 | 397,804.64 | 0 |
2/29/24 | 0.042 | 0.043 | 0.041 | 0.042 | 427,860.36 | 0 |
2/28/24 | 0.042 | 0.042 | 0.041 | 0.042 | 353,740.67 | 0 |
2/27/24 | 0.042 | 0.042 | 0.042 | 0.042 | 386,745.99 | 0 |
2/26/24 | 0.042 | 0.043 | 0.042 | 0.042 | 342,592.53 | 0 |
2/25/24 | 0.043 | 0.043 | 0.042 | 0.042 | 376,452.9 | 0 |
2/24/24 | 0.043 | 0.044 | 0.042 | 0.043 | 383,710.38 | 0 |
2/23/24 | 0.043 | 0.044 | 0.043 | 0.043 | 384,378.43 | 0 |
2/22/24 | 0.043 | 0.043 | 0.042 | 0.043 | 365,229.01 | 0 |
2/21/24 | 0.043 | 0.043 | 0.042 | 0.043 | 361,991.8 | 0 |
2/20/24 | 0.043 | 0.043 | 0.042 | 0.043 | 430,102.6 | 0 |
2/19/24 | 0.043 | 0.043 | 0.042 | 0.043 | 447,287.56 | 0 |
2/18/24 | 0.044 | 0.044 | 0.043 | 0.043 | 458,136.39 | 0 |
2/17/24 | 0.044 | 0.044 | 0.044 | 0.044 | 431,801.62 | 0 |
2/16/24 | 0.042 | 0.044 | 0.042 | 0.044 | 408,598.01 | 0 |
2/15/24 | 0.04 | 0.042 | 0.04 | 0.042 | 403,639.36 | 0 |
2/14/24 | 0.04 | 0.04 | 0.039 | 0.04 | 350,289.45 | 0 |
2/13/24 | 0.04 | 0.041 | 0.04 | 0.04 | 382,425.28 | 0 |
2/12/24 | 0.041 | 0.041 | 0.04 | 0.04 | 371,005.01 | 0 |
2/11/24 | 0.041 | 0.041 | 0.041 | 0.041 | 352,064.25 | 0 |
2/10/24 | 0.041 | 0.041 | 0.041 | 0.041 | 342,771.39 | 0 |
2/9/24 | 0.042 | 0.042 | 0.041 | 0.041 | 372,227.52 | 0 |
2/8/24 | 0.042 | 0.042 | 0.042 | 0.042 | 363,612.2 | 0 |
2/7/24 | 0.042 | 0.042 | 0.042 | 0.042 | 353,052.65 | 0 |
2/6/24 | 0.042 | 0.042 | 0.042 | 0.042 | 375,282.56 | 0 |
2/5/24 | 0.043 | 0.043 | 0.042 | 0.042 | 410,099.46 | 0 |