Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
4/27/24 | 0.094 | 0.102 | 0.092 | 0.102 | 21,541.42 | 0 |
4/26/24 | 0.089 | 0.095 | 0.088 | 0.094 | 35,456.84 | 0 |
4/25/24 | 0.085 | 0.089 | 0.081 | 0.089 | 21,551.1 | 0 |
4/24/24 | 0.091 | 0.092 | 0.085 | 0.085 | 19,140.35 | 0 |
4/23/24 | 0.094 | 0.096 | 0.09 | 0.091 | 21,899.71 | 0 |
4/22/24 | 0.098 | 0.104 | 0.093 | 0.094 | 38,181.87 | 0 |
4/21/24 | 0.104 | 0.104 | 0.095 | 0.098 | 13,083.17 | 0 |
4/20/24 | 0.095 | 0.104 | 0.094 | 0.104 | 19,399.06 | 0 |
4/19/24 | 0.096 | 0.099 | 0.089 | 0.095 | 37,636.28 | 0 |
4/18/24 | 0.101 | 0.108 | 0.095 | 0.096 | 44,771.22 | 0 |
4/17/24 | 0.119 | 0.12 | 0.101 | 0.101 | 28,898.8 | 0 |
4/16/24 | 0.11 | 0.119 | 0.101 | 0.119 | 34,180.98 | 0 |
4/15/24 | 0.105 | 0.127 | 0.103 | 0.11 | 53,415.61 | 0 |
4/14/24 | 0.089 | 0.106 | 0.088 | 0.105 | 39,403.11 | 0 |
4/13/24 | 0.098 | 0.099 | 0.077 | 0.089 | 82,551.22 | 0 |
4/12/24 | 0.12 | 0.132 | 0.094 | 0.098 | 76,564.58 | 0 |
4/11/24 | 0.126 | 0.127 | 0.116 | 0.12 | 24,426.42 | 0 |
4/10/24 | 0.127 | 0.128 | 0.122 | 0.126 | 19,943.33 | 0 |
4/9/24 | 0.137 | 0.138 | 0.127 | 0.127 | 32,178.61 | 0 |
4/8/24 | 0.114 | 0.161 | 0.113 | 0.137 | 119,554.38 | 0 |
4/7/24 | 0.137 | 0.137 | 0.111 | 0.114 | 96,038.77 | 0 |
4/6/24 | 0.16 | 0.16 | 0.134 | 0.137 | 94,192.26 | 0 |
4/5/24 | 0.175 | 0.179 | 0.16 | 0.16 | 104,454.53 | 0 |
4/4/24 | 0.187 | 0.195 | 0.152 | 0.175 | 296,194.42 | 0 |
4/3/24 | 0.142 | 0.223 | 0.131 | 0.187 | 695,549.17 | 0 |
4/2/24 | 0.08 | 0.163 | 0.078 | 0.142 | 462,805.6 | 0 |
4/1/24 | 0.082 | 0.083 | 0.077 | 0.08 | 40,938.66 | 0 |
3/31/24 | 0.085 | 0.086 | 0.08 | 0.082 | 36,041.94 | 0 |
3/30/24 | 0.08 | 0.086 | 0.08 | 0.085 | 49,524.49 | 0 |
3/29/24 | 0.071 | 0.08 | 0.07 | 0.08 | 35,455.82 | 0 |
3/28/24 | 0.069 | 0.071 | 0.067 | 0.071 | 30,259.7 | 0 |
3/27/24 | 0.072 | 0.072 | 0.068 | 0.069 | 21,088.35 | 0 |
3/26/24 | 0.074 | 0.075 | 0.071 | 0.072 | 28,746.98 | 0 |
3/25/24 | 0.067 | 0.075 | 0.066 | 0.074 | 40,829.94 | 0 |
3/24/24 | 0.061 | 0.067 | 0.06 | 0.067 | 32,865.15 | 0 |
3/23/24 | 0.055 | 0.061 | 0.054 | 0.061 | 28,152.11 | 0 |
3/22/24 | 0.055 | 0.056 | 0.054 | 0.054 | 17,388.92 | 0 |
3/21/24 | 0.054 | 0.056 | 0.053 | 0.055 | 18,070.54 | 0 |
3/20/24 | 0.047 | 0.054 | 0.047 | 0.054 | 23,473.6 | 0 |
3/19/24 | 0.053 | 0.053 | 0.046 | 0.047 | 25,757.24 | 0 |
3/18/24 | 0.056 | 0.056 | 0.053 | 0.053 | 19,638.24 | 0 |
3/17/24 | 0.055 | 0.057 | 0.052 | 0.056 | 21,837.55 | 0 |
3/16/24 | 0.06 | 0.062 | 0.054 | 0.054 | 34,841.05 | 0 |
3/15/24 | 0.063 | 0.064 | 0.058 | 0.06 | 28,916.76 | 0 |
3/14/24 | 0.066 | 0.066 | 0.059 | 0.063 | 38,514.89 | 0 |
3/13/24 | 0.047 | 0.073 | 0.047 | 0.066 | 111,182.58 | 0 |
3/12/24 | 0.045 | 0.047 | 0.042 | 0.047 | 30,218.14 | 0 |
3/11/24 | 0.045 | 0.045 | 0.044 | 0.045 | 26,376.05 | 0 |
3/10/24 | 0.04 | 0.045 | 0.039 | 0.045 | 35,770 | 0 |
3/9/24 | 0.04 | 0.041 | 0.039 | 0.04 | 10,965.53 | 0 |
3/8/24 | 0.041 | 0.042 | 0.04 | 0.04 | 12,258.03 | 0 |
3/7/24 | 0.042 | 0.043 | 0.041 | 0.041 | 13,685.11 | 0 |
3/6/24 | 0.039 | 0.042 | 0.038 | 0.042 | 20,356.76 | 0 |
3/5/24 | 0.042 | 0.043 | 0.037 | 0.039 | 21,914.73 | 0 |
3/4/24 | 0.032 | 0.044 | 0.032 | 0.042 | 73,053.77 | 0 |
3/3/24 | 0.032 | 0.033 | 0.032 | 0.032 | 10,658.04 | 0 |
3/2/24 | 0.033 | 0.034 | 0.032 | 0.032 | 15,856.49 | 0 |
3/1/24 | 0.034 | 0.034 | 0.033 | 0.033 | 11,405.96 | 0 |
2/29/24 | 0.034 | 0.035 | 0.034 | 0.034 | 10,267.41 | 0 |
2/28/24 | 0.035 | 0.036 | 0.034 | 0.034 | 13,034.37 | 0 |
2/27/24 | 0.036 | 0.036 | 0.035 | 0.035 | 11,767.92 | 0 |
2/26/24 | 0.035 | 0.036 | 0.034 | 0.036 | 11,056.29 | 0 |
2/25/24 | 0.035 | 0.036 | 0.034 | 0.035 | 7,373.06 | 0 |
2/24/24 | 0.036 | 0.036 | 0.035 | 0.035 | 8,075.46 | 0 |
2/23/24 | 0.036 | 0.036 | 0.035 | 0.036 | 10,846.49 | 0 |
2/22/24 | 0.034 | 0.037 | 0.034 | 0.036 | 13,600.96 | 0 |
2/21/24 | 0.036 | 0.036 | 0.033 | 0.034 | 12,867.35 | 0 |
2/20/24 | 0.037 | 0.037 | 0.035 | 0.036 | 15,159.21 | 0 |
2/19/24 | 0.037 | 0.037 | 0.036 | 0.037 | 13,121.11 | 0 |
2/18/24 | 0.036 | 0.037 | 0.035 | 0.037 | 8,280 | 0 |
2/17/24 | 0.038 | 0.038 | 0.035 | 0.036 | 9,810.46 | 0 |
2/16/24 | 0.037 | 0.038 | 0.037 | 0.038 | 16,174.04 | 0 |
2/15/24 | 0.038 | 0.039 | 0.037 | 0.037 | 12,282.98 | 0 |
2/14/24 | 0.036 | 0.038 | 0.036 | 0.038 | 11,839.51 | 0 |
2/13/24 | 0.036 | 0.036 | 0.035 | 0.036 | 12,248.12 | 0 |
2/12/24 | 0.035 | 0.036 | 0.035 | 0.036 | 9,308.78 | 0 |
2/11/24 | 0.036 | 0.036 | 0.035 | 0.035 | 7,800.25 | 0 |
2/10/24 | 0.036 | 0.037 | 0.036 | 0.036 | 7,467.53 | 0 |
2/9/24 | 0.038 | 0.038 | 0.036 | 0.036 | 10,856.25 | 0 |
2/8/24 | 0.038 | 0.039 | 0.037 | 0.038 | 12,785.89 | 0 |
2/7/24 | 0.037 | 0.038 | 0.037 | 0.038 | 9,392.98 | 0 |
2/6/24 | 0.037 | 0.038 | 0.037 | 0.037 | 8,292.11 | 0 |
2/5/24 | 0.037 | 0.038 | 0.037 | 0.037 | 8,463.38 | 0 |
2/4/24 | 0.038 | 0.038 | 0.037 | 0.037 | 7,739.72 | 0 |
2/3/24 | 0.039 | 0.039 | 0.038 | 0.038 | 7,522.79 | 0 |
2/2/24 | 0.039 | 0.04 | 0.039 | 0.039 | 10,982.96 | 0 |
2/1/24 | 0.039 | 0.04 | 0.038 | 0.039 | 12,321.48 | 0 |
1/31/24 | 0.038 | 0.039 | 0.038 | 0.039 | 12,536.36 | 0 |
1/30/24 | 0.039 | 0.04 | 0.038 | 0.038 | 8,758.35 | 0 |
1/29/24 | 0.039 | 0.039 | 0.038 | 0.039 | 8,141.23 | 0 |