Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
5/2/24 | 0.089 | 0.123 | 0.035 | 0.036 | 26,863.25 | 0 |
5/1/24 | 0.072 | 0.138 | 0.067 | 0.089 | 21,812.13 | 0 |
4/30/24 | 0.086 | 0.086 | 0.038 | 0.072 | 20,412.24 | 0 |
4/29/24 | 0.043 | 0.106 | 0.043 | 0.086 | 19,390.13 | 0 |
4/28/24 | 0.039 | 0.043 | 0.034 | 0.043 | 13,823.09 | 0 |
4/27/24 | 0.042 | 0.053 | 0.034 | 0.039 | 22,778.08 | 0 |
4/26/24 | 0.086 | 0.101 | 0.04 | 0.042 | 27,601.47 | 0 |
4/25/24 | 0.071 | 0.114 | 0.065 | 0.086 | 30,905.3 | 0 |
4/24/24 | 0.039 | 0.075 | 0.038 | 0.071 | 28,435.87 | 0 |
4/23/24 | 0.048 | 0.052 | 0.032 | 0.039 | 61,905.73 | 0 |
4/22/24 | 0.044 | 0.05 | 0.037 | 0.048 | 31,034.51 | 0 |
4/21/24 | 0.06 | 5.617 | 0.041 | 0.044 | 46,776.03 | 0 |
4/20/24 | 0.056 | 0.089 | 0.053 | 0.06 | 44,817.09 | 0 |
4/19/24 | 0.055 | 0.067 | 0.049 | 0.056 | 77,633.35 | 0 |
4/18/24 | 0.054 | 2.55 | 0.044 | 0.055 | 32,515.01 | 0 |
4/17/24 | 0.06 | 2.754 | 0.051 | 0.054 | 52,764.14 | 0 |
4/16/24 | 0.058 | 0.083 | 0.03 | 0.06 | 42,317 | 0 |
4/15/24 | 0.053 | 0.414 | 0.033 | 0.058 | 81,732.49 | 0 |
4/14/24 | 0.048 | 2.283 | 0.042 | 0.053 | 82,527.18 | 0 |
4/13/24 | 0.055 | 3.842 | 0.043 | 0.048 | 99,969.16 | 0 |
4/12/24 | 0.064 | 0.083 | 0.041 | 0.055 | 63,616.09 | 0 |
4/11/24 | 0.038 | 0.065 | 0.037 | 0.064 | 58,142.02 | 0 |
4/10/24 | 0.064 | 0.093 | 0.038 | 0.038 | 121,060.23 | 0 |
4/9/24 | 0.046 | 0.08 | 0.043 | 0.064 | 64,918.94 | 0 |
4/8/24 | 0.035 | 0.052 | 0.03 | 0.046 | 33,361.02 | 0 |
4/7/24 | 0.04 | 0.041 | 0.028 | 0.035 | 15,489.53 | 0 |
4/6/24 | 0.063 | 0.125 | 0.04 | 0.04 | 29,648.17 | 0 |
4/5/24 | 0.043 | 0.064 | 0.036 | 0.063 | 12,725.94 | 0 |
4/4/24 | 0.033 | 0.119 | 0.033 | 0.043 | 7,139.49 | 0 |
4/3/24 | 0.068 | 0.098 | 0.033 | 0.033 | 14,901.04 | 0 |
4/2/24 | 0.037 | 0.074 | 0.031 | 0.068 | 13,763.08 | 0 |
4/1/24 | 0.035 | 0.058 | 0.034 | 0.037 | 40,685.82 | 0 |
3/31/24 | 0.033 | 0.183 | 0.028 | 0.035 | 21,963.96 | 0 |
3/30/24 | 0.073 | 0.137 | 0.032 | 0.033 | 13,135.83 | 0 |
3/29/24 | 0.051 | 0.107 | 0.043 | 0.073 | 21,330.45 | 0 |
3/28/24 | 0.029 | 0.081 | 0.027 | 0.051 | 23,334.97 | 0 |
3/27/24 | 3.456 | 3.533 | 0.027 | 0.029 | 34,171.99 | 0 |
3/26/24 | 0.069 | 5.161 | 0.054 | 3.456 | 60,754.02 | 0 |
3/25/24 | 0.025 | 0.13 | 0.023 | 0.069 | 41,862.51 | 0 |
3/24/24 | 0.034 | 0.102 | 0.023 | 0.025 | 13,254.09 | 0 |
3/23/24 | 0.034 | 0.078 | 0.022 | 0.034 | 48,591.91 | 0 |
3/22/24 | 0.031 | 0.075 | 0.026 | 0.034 | 27,906.69 | 0 |
3/21/24 | 0.033 | 0.187 | 0.03 | 0.031 | 33,318.36 | 0 |
3/20/24 | 0.029 | 0.041 | 0.022 | 0.033 | 16,360.22 | 0 |
3/19/24 | 0.039 | 0.143 | 0.028 | 0.029 | 33,689.26 | 0 |
3/18/24 | 0.026 | 0.088 | 0.026 | 0.039 | 23,645.17 | 0 |
3/17/24 | 0.034 | 0.037 | 0.024 | 0.026 | 50,459.02 | 0 |
3/16/24 | 0.181 | 0.392 | 0.033 | 0.034 | 19,952.87 | 0 |
3/15/24 | 0.03 | 0.257 | 0.022 | 0.181 | 16,862.87 | 0 |
3/14/24 | 0.044 | 1.392 | 0.03 | 0.03 | 47,938.67 | 0 |
3/13/24 | 0.05 | 4.31 | 0.04 | 0.044 | 122,597.58 | 0 |
3/12/24 | 0.035 | 1.517 | 0.028 | 0.05 | 62,478.42 | 0 |
3/11/24 | 0.024 | 2.155 | 0.024 | 0.035 | 68,534.13 | 0 |
3/10/24 | 0.052 | 0.053 | 0.023 | 0.024 | 6,382.9 | 0 |
3/9/24 | 0.037 | 0.124 | 0.032 | 0.052 | 7,757.87 | 0 |
3/8/24 | 0.027 | 0.04 | 0.024 | 0.037 | 9,842.74 | 0 |
3/7/24 | 0.037 | 0.08 | 0.025 | 0.027 | 17,136.37 | 0 |
3/6/24 | 0.927 | 0.945 | 0.031 | 0.037 | 3,787.76 | 0 |
3/5/24 | 0.048 | 1.8 | 0.046 | 0.927 | 17,926.62 | 0 |
3/4/24 | 0.033 | 1.297 | 0.027 | 0.048 | 11,795.95 | 0 |
3/3/24 | 0.027 | 0.778 | 0.023 | 0.033 | 20,896.63 | 0 |
3/2/24 | 0.048 | 1.272 | 0.026 | 0.027 | 10,611.88 | 0 |
3/1/24 | 0.022 | 0.054 | 0.021 | 0.048 | 5,776.87 | 0 |
2/29/24 | 0.087 | 0.093 | 0.022 | 0.022 | 42,178.43 | 0 |
2/28/24 | 0.036 | 0.139 | 0.036 | 0.087 | 57,400.38 | 0 |
2/27/24 | 0.028 | 0.049 | 0.026 | 0.036 | 3,571.47 | 0 |
2/26/24 | 0.062 | 0.696 | 0.025 | 0.028 | 3,801.21 | 0 |
2/25/24 | 0.028 | 0.219 | 0.025 | 0.062 | 2,537.04 | 0 |
2/24/24 | 1.278 | 1.278 | 0.027 | 0.028 | 3,111.05 | 0 |
2/23/24 | 0.354 | 1.298 | 0.354 | 1.278 | 5,337.85 | 0 |
2/22/24 | 0.362 | 0.363 | 0.18 | 0.354 | 3,233.3 | 0 |
2/21/24 | 0.043 | 1.366 | 0.029 | 0.362 | 4,937.77 | 0 |
2/20/24 | 0.023 | 0.694 | 0.023 | 0.043 | 2,314.8 | 0 |
2/19/24 | 0.029 | 0.246 | 0.022 | 0.023 | 2,029.37 | 0 |
2/18/24 | 0.045 | 0.426 | 0.026 | 0.029 | 5,970.57 | 0 |
2/17/24 | 0.087 | 2.206 | 0.039 | 0.045 | 2,024.93 | 0 |
2/16/24 | 0.124 | 0.128 | 0.029 | 0.087 | 8,864.01 | 0 |
2/15/24 | 0.018 | 0.745 | 0.018 | 0.124 | 4,625.29 | 0 |
2/14/24 | 0.025 | 0.093 | 0.018 | 0.018 | 4,428.42 | 0 |
2/13/24 | 0.021 | 0.245 | 0.021 | 0.025 | 3,609.46 | 0 |
2/12/24 | 0.038 | 0.038 | 0.016 | 0.021 | 4,960.75 | 0 |
2/11/24 | 0.044 | 0.045 | 0.03 | 0.038 | 831.3 | 0 |
2/10/24 | 0.063 | 2.23 | 0.044 | 0.044 | 1,676.81 | 0 |
2/9/24 | 0.025 | 0.627 | 0.024 | 0.063 | 1,131.22 | 0 |
2/8/24 | 0.023 | 0.026 | 0.019 | 0.025 | 1,331.63 | 0 |
2/7/24 | 0.045 | 0.121 | 0.022 | 0.023 | 1,779.47 | 0 |
2/6/24 | 0.03 | 0.683 | 0.026 | 0.045 | 1,058.8 | 0 |
2/5/24 | 0.022 | 0.03 | 0.02 | 0.03 | 2,592.27 | 0 |
2/4/24 | 0.026 | 0.815 | 0.021 | 0.022 | 3,701.74 | 0 |
2/3/24 | 0.02 | 0.026 | 0.019 | 0.026 | 3,323.61 | 0 |