Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
5/5/24 | 0.065 | 0.067 | 0.064 | 0.067 | 284,082.73 | 0 |
5/4/24 | 0.063 | 0.065 | 0.059 | 0.065 | 518,918.55 | 0 |
5/3/24 | 0.073 | 0.075 | 0.059 | 0.063 | 1,466,651.71 | 0 |
5/2/24 | 0.075 | 0.078 | 0.073 | 0.073 | 82,424.84 | 0 |
5/1/24 | 0.071 | 0.077 | 0.07 | 0.075 | 106,541.97 | 0 |
4/30/24 | 0.07 | 0.074 | 0.068 | 0.071 | 60,987.32 | 0 |
4/29/24 | 0.068 | 0.071 | 0.067 | 0.07 | 100,594.75 | 0 |
4/28/24 | 0.067 | 0.068 | 0.065 | 0.068 | 106,908.27 | 0 |
4/27/24 | 0.066 | 0.069 | 0.065 | 0.067 | 89,665.56 | 0 |
4/26/24 | 0.065 | 0.067 | 0.065 | 0.066 | 106,374.42 | 0 |
4/25/24 | 0.064 | 0.067 | 0.064 | 0.065 | 94,767.55 | 0 |
4/24/24 | 0.066 | 0.066 | 0.063 | 0.064 | 203,111.8 | 0 |
4/23/24 | 0.061 | 0.068 | 0.061 | 0.066 | 451,698.29 | 0 |
4/22/24 | 0.063 | 0.065 | 0.06 | 0.061 | 235,965.33 | 0 |
4/21/24 | 0.062 | 0.064 | 0.06 | 0.063 | 172,338.12 | 0 |
4/20/24 | 0.064 | 0.066 | 0.061 | 0.062 | 168,665.31 | 0 |
4/19/24 | 0.063 | 0.068 | 0.062 | 0.064 | 248,707.14 | 0 |
4/18/24 | 0.067 | 0.068 | 0.06 | 0.063 | 164,003.67 | 0 |
4/17/24 | 0.063 | 0.07 | 0.058 | 0.067 | 367,736.14 | 0 |
4/16/24 | 0.062 | 0.068 | 0.061 | 0.063 | 202,757.21 | 0 |
4/15/24 | 0.059 | 0.062 | 0.053 | 0.062 | 397,017.44 | 0 |
4/14/24 | 0.067 | 0.078 | 0.057 | 0.059 | 246,556.45 | 0 |
4/13/24 | 0.055 | 0.075 | 0.054 | 0.067 | 367,118.38 | 0 |
4/12/24 | 0.055 | 0.056 | 0.053 | 0.055 | 315,422.35 | 0 |
4/11/24 | 0.054 | 0.055 | 0.053 | 0.055 | 63,703.71 | 0 |
4/10/24 | 0.053 | 0.055 | 0.053 | 0.054 | 135,969.96 | 0 |
4/9/24 | 0.052 | 0.054 | 0.052 | 0.053 | 179,944.07 | 0 |
4/8/24 | 0.052 | 0.053 | 0.051 | 0.052 | 309,145.06 | 0 |
4/7/24 | 0.053 | 0.054 | 0.052 | 0.052 | 237,060.25 | 0 |
4/6/24 | 0.051 | 0.054 | 0.051 | 0.053 | 346,402.73 | 0 |
4/5/24 | 0.051 | 0.053 | 0.05 | 0.051 | 249,173.48 | 0 |
4/4/24 | 0.051 | 0.054 | 0.049 | 0.051 | 405,549.06 | 0 |
4/3/24 | 0.049 | 0.052 | 0.048 | 0.051 | 367,817.17 | 0 |
4/2/24 | 0.043 | 0.05 | 0.043 | 0.049 | 570,162.26 | 0 |
4/1/24 | 0.047 | 0.049 | 0.041 | 0.043 | 855,526.79 | 0 |
3/31/24 | 0.046 | 0.047 | 0.044 | 0.047 | 408,137.71 | 0 |
3/30/24 | 0.042 | 0.046 | 0.041 | 0.046 | 1,163,498.7 | 0 |
3/29/24 | 0.05 | 0.052 | 0.039 | 0.042 | 3,510,011.95 | 0 |
3/28/24 | 0.051 | 0.052 | 0.049 | 0.05 | 463,170.3 | 0 |
3/27/24 | 0.051 | 0.052 | 0.049 | 0.051 | 333,590.3 | 0 |
3/26/24 | 0.051 | 0.053 | 0.048 | 0.051 | 678,521.33 | 0 |
3/25/24 | 0.053 | 0.055 | 0.049 | 0.051 | 593,415.19 | 0 |
3/24/24 | 0.053 | 0.055 | 0.053 | 0.053 | 73,908.23 | 0 |
3/23/24 | 0.054 | 0.056 | 0.053 | 0.053 | 191,635.24 | 0 |
3/22/24 | 0.054 | 0.056 | 0.052 | 0.054 | 197,416.06 | 0 |
3/21/24 | 0.051 | 0.054 | 0.05 | 0.054 | 179,582.27 | 0 |
3/20/24 | 0.054 | 0.056 | 0.05 | 0.051 | 359,244.91 | 0 |
3/19/24 | 0.048 | 0.056 | 0.048 | 0.054 | 338,727.42 | 0 |
3/18/24 | 0.047 | 0.048 | 0.047 | 0.048 | 136,612.6 | 0 |
3/17/24 | 0.047 | 0.048 | 0.045 | 0.047 | 213,586.23 | 0 |
3/16/24 | 0.047 | 0.048 | 0.042 | 0.047 | 406,102.46 | 0 |
3/15/24 | 0.043 | 0.049 | 0.043 | 0.047 | 296,852.63 | 0 |
3/14/24 | 0.043 | 0.046 | 0.042 | 0.043 | 585,521.18 | 0 |
3/13/24 | 0.043 | 0.044 | 0.042 | 0.043 | 272,142.76 | 0 |
3/12/24 | 0.042 | 0.044 | 0.042 | 0.043 | 341,603.06 | 0 |
3/11/24 | 0.042 | 0.043 | 0.041 | 0.042 | 307,008.42 | 0 |
3/10/24 | 0.042 | 0.042 | 0.04 | 0.042 | 356,195.18 | 0 |
3/9/24 | 0.042 | 0.043 | 0.039 | 0.042 | 577,049.33 | 0 |
3/8/24 | 0.042 | 0.042 | 0.042 | 0.042 | 261,972.46 | 0 |
3/7/24 | 0.041 | 0.043 | 0.041 | 0.042 | 421,702.14 | 0 |
3/6/24 | 0.041 | 0.043 | 0.04 | 0.041 | 336,431.1 | 0 |
3/5/24 | 0.039 | 0.043 | 0.038 | 0.041 | 864,760.24 | 0 |
3/4/24 | 0.039 | 0.04 | 0.037 | 0.039 | 828,513.43 | 0 |
3/3/24 | 0.039 | 0.04 | 0.039 | 0.039 | 524,012.42 | 0 |
3/2/24 | 0.039 | 0.039 | 0.038 | 0.039 | 853,322 | 0 |
3/1/24 | 0.039 | 0.039 | 0.039 | 0.039 | 328,628.36 | 0 |
2/29/24 | 0.039 | 0.04 | 0.038 | 0.039 | 588,488.17 | 0 |
2/28/24 | 0.038 | 0.04 | 0.038 | 0.039 | 512,576 | 0 |
2/27/24 | 0.038 | 0.039 | 0.038 | 0.038 | 402,642.7 | 0 |
2/26/24 | 0.038 | 0.039 | 0.038 | 0.038 | 379,161.85 | 0 |
2/25/24 | 0.039 | 0.039 | 0.037 | 0.038 | 417,102.13 | 0 |
2/24/24 | 0.039 | 0.04 | 0.038 | 0.039 | 352,757.96 | 0 |
2/23/24 | 0.038 | 0.04 | 0.035 | 0.039 | 1,634,336.39 | 0 |
2/22/24 | 0.039 | 0.04 | 0.038 | 0.038 | 364,191.96 | 0 |
2/21/24 | 0.038 | 0.04 | 0.037 | 0.039 | 363,968.42 | 0 |
2/20/24 | 0.037 | 0.039 | 0.037 | 0.038 | 583,714.97 | 0 |
2/19/24 | 0.036 | 0.037 | 0.036 | 0.037 | 467,997.72 | 0 |
2/18/24 | 0.037 | 0.038 | 0.036 | 0.036 | 400,289.88 | 0 |
2/17/24 | 0.036 | 0.038 | 0.036 | 0.037 | 407,580.53 | 0 |
2/16/24 | 0.037 | 0.037 | 0.035 | 0.036 | 903,669.04 | 0 |
2/15/24 | 0.037 | 0.038 | 0.035 | 0.037 | 1,127,856.45 | 0 |
2/14/24 | 0.038 | 0.038 | 0.035 | 0.037 | 1,070,956.32 | 0 |
2/13/24 | 0.038 | 0.039 | 0.038 | 0.038 | 520,844.16 | 0 |
2/12/24 | 0.037 | 0.04 | 0.037 | 0.038 | 475,530.04 | 0 |
2/11/24 | 0.038 | 0.038 | 0.035 | 0.037 | 1,507,981.7 | 0 |
2/10/24 | 0.041 | 0.042 | 0.035 | 0.038 | 1,811,819.54 | 0 |
2/9/24 | 0.042 | 0.042 | 0.041 | 0.041 | 202,611.18 | 0 |
2/8/24 | 0.042 | 0.042 | 0.041 | 0.042 | 339,533.28 | 0 |
2/7/24 | 0.042 | 0.043 | 0.041 | 0.042 | 142,050.19 | 0 |
2/6/24 | 0.041 | 0.043 | 0.041 | 0.042 | 309,777.13 | 0 |