Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
5/3/24 | 0.056 | 0.06 | 0.056 | 0.06 | 8,002.36 | 0 |
5/2/24 | 0.056 | 0.056 | 0.056 | 0.056 | 0 | 0 |
5/1/24 | 0.056 | 0.057 | 0.053 | 0.056 | 12,194.96 | 0 |
4/30/24 | 0.059 | 0.06 | 0.055 | 0.056 | 13,078.05 | 0 |
4/29/24 | 0.061 | 0.061 | 0.058 | 0.059 | 561.47 | 0 |
4/28/24 | 0.06 | 0.061 | 0.06 | 0.061 | 2,234.92 | 0 |
4/27/24 | 0.06 | 0.06 | 0.059 | 0.06 | 4,148.94 | 0 |
4/26/24 | 0.061 | 0.061 | 0.06 | 0.06 | 2,409.33 | 0 |
4/25/24 | 0.061 | 0.061 | 0.061 | 0.061 | 0 | 0 |
4/24/24 | 0.061 | 0.062 | 0.06 | 0.061 | 2,324.08 | 0 |
4/23/24 | 0.06 | 0.062 | 0.06 | 0.061 | 1,653.57 | 0 |
4/22/24 | 0.056 | 0.06 | 0.056 | 0.06 | 11,727.84 | 0 |
4/21/24 | 0.055 | 0.056 | 0.055 | 0.056 | 494.34 | 0 |
4/20/24 | 0.054 | 0.055 | 0.054 | 0.055 | 2,320.57 | 0 |
4/19/24 | 0.055 | 0.056 | 0.054 | 0.054 | 9,251.87 | 0 |
4/18/24 | 0.053 | 0.055 | 0.053 | 0.055 | 1,198.74 | 0 |
4/17/24 | 0.057 | 0.057 | 0.051 | 0.053 | 27,177.97 | 0 |
4/16/24 | 0.059 | 0.059 | 0.057 | 0.057 | 331.68 | 0 |
4/15/24 | 0.061 | 0.061 | 0.059 | 0.059 | 1,685.35 | 0 |
4/14/24 | 0.06 | 0.061 | 0.058 | 0.061 | 7,938.96 | 0 |
4/13/24 | 0.067 | 0.067 | 0.058 | 0.06 | 15,367.51 | 0 |
4/12/24 | 0.069 | 0.071 | 0.066 | 0.067 | 3,689.73 | 0 |
4/11/24 | 0.071 | 0.071 | 0.069 | 0.069 | 6,309.05 | 0 |
4/10/24 | 0.066 | 0.071 | 0.065 | 0.071 | 17,234.84 | 0 |
4/9/24 | 0.067 | 0.067 | 0.066 | 0.066 | 1,045.62 | 0 |
4/8/24 | 0.067 | 0.068 | 0.066 | 0.067 | 5,771.63 | 0 |
4/7/24 | 0.067 | 0.067 | 0.066 | 0.067 | 1,480.67 | 0 |
4/6/24 | 0.067 | 0.067 | 0.066 | 0.067 | 26,074.32 | 0 |
4/5/24 | 0.068 | 0.068 | 0.067 | 0.067 | 1,518.6 | 0 |
4/4/24 | 0.066 | 0.069 | 0.066 | 0.068 | 10,644.83 | 0 |
4/3/24 | 0.067 | 0.067 | 0.064 | 0.066 | 14,267.69 | 0 |
4/2/24 | 0.069 | 0.069 | 0.066 | 0.067 | 3,136.73 | 0 |
4/1/24 | 0.073 | 0.073 | 0.068 | 0.069 | 4,277.24 | 0 |
3/31/24 | 0.073 | 0.073 | 0.072 | 0.073 | 5,525.33 | 0 |
3/30/24 | 0.075 | 0.075 | 0.073 | 0.073 | 12,586.49 | 0 |
3/29/24 | 0.073 | 0.076 | 0.072 | 0.075 | 18,757.29 | 0 |
3/28/24 | 0.072 | 0.074 | 0.072 | 0.073 | 2,821.92 | 0 |
3/27/24 | 0.073 | 0.073 | 0.071 | 0.072 | 1,590.99 | 0 |
3/26/24 | 0.072 | 0.073 | 0.072 | 0.073 | 16,909.67 | 0 |
3/25/24 | 0.066 | 0.074 | 0.066 | 0.072 | 28,305.02 | 0 |
3/24/24 | 0.066 | 0.067 | 0.065 | 0.066 | 1,818.26 | 0 |
3/23/24 | 0.066 | 0.067 | 0.065 | 0.066 | 7,978.24 | 0 |
3/22/24 | 0.065 | 0.069 | 0.065 | 0.066 | 9,724.38 | 0 |
3/21/24 | 0.068 | 0.069 | 0.064 | 0.065 | 18,508.23 | 0 |
3/20/24 | 0.064 | 0.068 | 0.063 | 0.068 | 3,435.53 | 0 |
3/19/24 | 0.068 | 0.068 | 0.063 | 0.064 | 1,260.81 | 0 |
3/18/24 | 0.068 | 0.07 | 0.067 | 0.068 | 11,474.05 | 0 |
3/17/24 | 0.071 | 0.071 | 0.068 | 0.069 | 8,589.9 | 0 |
3/16/24 | 0.072 | 0.075 | 0.071 | 0.071 | 3,543.69 | 0 |
3/15/24 | 0.074 | 0.075 | 0.069 | 0.072 | 24,197.94 | 0 |
3/14/24 | 0.081 | 0.081 | 0.071 | 0.074 | 20,840.67 | 0 |
3/13/24 | 0.077 | 0.089 | 0.076 | 0.081 | 79,276.17 | 0 |
3/12/24 | 0.073 | 0.077 | 0.073 | 0.077 | 9,352.58 | 0 |
3/11/24 | 0.075 | 0.076 | 0.072 | 0.073 | 14,543.09 | 0 |
3/10/24 | 0.065 | 0.076 | 0.065 | 0.075 | 30,757.9 | 0 |
3/9/24 | 0.063 | 0.066 | 0.063 | 0.065 | 13,987.29 | 0 |
3/8/24 | 0.062 | 0.064 | 0.061 | 0.063 | 4,669.86 | 0 |
3/7/24 | 0.056 | 0.062 | 0.055 | 0.062 | 7,119.19 | 0 |
3/6/24 | 0.051 | 0.057 | 0.051 | 0.056 | 16,548.6 | 0 |
3/5/24 | 0.057 | 0.057 | 0.05 | 0.051 | 35,894.85 | 0 |
3/4/24 | 0.059 | 0.059 | 0.056 | 0.057 | 13,749.61 | 0 |
3/3/24 | 0.056 | 0.059 | 0.056 | 0.059 | 12,820.58 | 0 |
3/2/24 | 0.055 | 0.056 | 0.055 | 0.056 | 6,040.9 | 0 |
3/1/24 | 0.055 | 0.056 | 0.054 | 0.055 | 9,309.31 | 0 |
2/29/24 | 0.055 | 0.057 | 0.055 | 0.055 | 19,021.43 | 0 |
2/28/24 | 0.054 | 0.056 | 0.054 | 0.055 | 5,256.84 | 0 |
2/27/24 | 0.055 | 0.055 | 0.054 | 0.054 | 10,940.81 | 0 |
2/26/24 | 0.055 | 0.055 | 0.054 | 0.055 | 7,158.19 | 0 |
2/25/24 | 0.055 | 0.055 | 0.054 | 0.055 | 1,845.96 | 0 |
2/24/24 | 0.054 | 0.055 | 0.054 | 0.055 | 1,773.46 | 0 |
2/23/24 | 0.054 | 0.054 | 0.054 | 0.054 | 4,146.5 | 0 |
2/22/24 | 0.054 | 0.055 | 0.053 | 0.054 | 16,415.75 | 0 |
2/21/24 | 0.05 | 0.054 | 0.049 | 0.054 | 5,791.3 | 0 |
2/20/24 | 0.05 | 0.051 | 0.049 | 0.05 | 1,836.86 | 0 |
2/19/24 | 0.049 | 0.05 | 0.049 | 0.05 | 6,918.03 | 0 |
2/17/24 | 0.05 | 0.05 | 0.048 | 0.049 | 2,209.52 | 0 |
2/16/24 | 0.049 | 0.05 | 0.049 | 0.05 | 1,727.06 | 0 |
2/15/24 | 0.046 | 0.05 | 0.046 | 0.049 | 5,509.91 | 0 |
2/14/24 | 0.045 | 0.046 | 0.045 | 0.046 | 3,864.84 | 0 |
2/13/24 | 0.045 | 0.045 | 0.045 | 0.045 | 3,165 | 0 |
2/12/24 | 0.041 | 0.045 | 0.041 | 0.045 | 12,962.78 | 0 |
2/11/24 | 0.044 | 0.044 | 0.041 | 0.041 | 11,187.59 | 0 |
2/10/24 | 0.044 | 0.044 | 0.044 | 0.044 | 9,713.5 | 0 |
2/9/24 | 0.044 | 0.044 | 0.043 | 0.044 | 1,182.21 | 0 |
2/8/24 | 0.043 | 0.044 | 0.043 | 0.044 | 6,541.59 | 0 |
2/7/24 | 0.043 | 0.043 | 0.042 | 0.043 | 2,795.55 | 0 |
2/6/24 | 0.043 | 0.043 | 0.043 | 0.043 | 5,768.61 | 0 |
2/5/24 | 0.045 | 0.045 | 0.043 | 0.043 | 8,375.73 | 0 |
2/4/24 | 0.044 | 0.045 | 0.044 | 0.045 | 1,225.51 | 0 |
2/3/24 | 0.044 | 0.044 | 0.044 | 0.044 | 3,707.54 | 0 |