Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
5/2/24 | 0.052 | 0.058 | 0.05 | 0.05 | 872.63 | 0 |
5/1/24 | 0.055 | 0.058 | 0.05 | 0.052 | 237.17 | 0 |
4/30/24 | 0.05 | 0.057 | 0.046 | 0.055 | 723.69 | 0 |
4/29/24 | 0.051 | 0.057 | 0.046 | 0.05 | 430.91 | 0 |
4/28/24 | 0.05 | 0.051 | 0.042 | 0.051 | 517.35 | 0 |
4/27/24 | 0.051 | 0.052 | 0.04 | 0.05 | 837.22 | 0 |
4/26/24 | 0.045 | 0.051 | 0.038 | 0.051 | 918.2 | 0 |
4/25/24 | 0.037 | 0.045 | 0.037 | 0.045 | 1,727.09 | 0 |
4/24/24 | 0.033 | 0.038 | 0.032 | 0.037 | 230.34 | 0 |
4/23/24 | 0.037 | 0.037 | 0.033 | 0.033 | 220.9 | 0 |
4/22/24 | 0.034 | 0.039 | 0.032 | 0.037 | 240.44 | 0 |
4/21/24 | 0.043 | 0.043 | 0.034 | 0.034 | 924.3 | 0 |
4/20/24 | 0.044 | 0.044 | 0.035 | 0.043 | 773 | 0 |
4/19/24 | 0.04 | 0.044 | 0.035 | 0.044 | 406.46 | 0 |
4/18/24 | 0.039 | 0.043 | 0.032 | 0.04 | 383.43 | 0 |
4/17/24 | 0.039 | 0.039 | 0.03 | 0.039 | 946.22 | 0 |
4/16/24 | 0.034 | 0.039 | 0.031 | 0.039 | 654.95 | 0 |
4/15/24 | 0.04 | 0.04 | 0.034 | 0.034 | 414.4 | 0 |
4/14/24 | 0.035 | 0.041 | 0.035 | 0.04 | 7.27 | 0 |
4/13/24 | 0.041 | 0.041 | 0.035 | 0.035 | 205.94 | 0 |
4/12/24 | 0.045 | 0.045 | 0.035 | 0.041 | 658.15 | 0 |
4/11/24 | 0.037 | 0.045 | 0.037 | 0.045 | 13.36 | 0 |
4/10/24 | 0.036 | 0.041 | 0.036 | 0.037 | 97.03 | 0 |
4/9/24 | 0.041 | 0.045 | 0.036 | 0.036 | 1,142.96 | 0 |
4/8/24 | 0.039 | 0.042 | 0.035 | 0.041 | 18.32 | 0 |
4/7/24 | 0.041 | 0.041 | 0.036 | 0.039 | 509.73 | 0 |
4/6/24 | 0.042 | 0.043 | 0.035 | 0.041 | 444.53 | 0 |
4/5/24 | 0.045 | 0.045 | 0.042 | 0.042 | 0.43 | 0 |
4/4/24 | 0.042 | 0.048 | 0.036 | 0.045 | 336.69 | 0 |
4/3/24 | 0.043 | 0.043 | 0.035 | 0.042 | 487.61 | 0 |
4/2/24 | 0.052 | 0.052 | 0.037 | 0.043 | 371.45 | 0 |
4/1/24 | 0.052 | 0.052 | 0.052 | 0.052 | 204.81 | 0 |
3/31/24 | 0.049 | 0.061 | 0.045 | 0.052 | 672.48 | 0 |
3/30/24 | 0.048 | 0.056 | 0.041 | 0.049 | 1,058.86 | 0 |
3/29/24 | 0.039 | 0.062 | 0.039 | 0.048 | 1,893.55 | 0 |
3/28/24 | 0.034 | 0.045 | 0.029 | 0.039 | 1,199.66 | 0 |
3/27/24 | 0.027 | 0.034 | 0.027 | 0.034 | 457.49 | 0 |
3/26/24 | 0.035 | 0.038 | 0.024 | 0.027 | 1,004.66 | 0 |
3/25/24 | 0.038 | 0.048 | 0.026 | 0.035 | 1,871.77 | 0 |
3/24/24 | 0.042 | 0.05 | 0.031 | 0.038 | 1,059.05 | 0 |
3/23/24 | 0.042 | 0.05 | 0.031 | 0.042 | 1,646.07 | 0 |
3/22/24 | 0.041 | 0.042 | 0.041 | 0.042 | 45.95 | 0 |
3/21/24 | 0.046 | 0.056 | 0.041 | 0.041 | 458.49 | 0 |
3/20/24 | 0.04 | 0.046 | 0.04 | 0.046 | 9.13 | 0 |
3/19/24 | 0.043 | 0.048 | 0.04 | 0.04 | 153.87 | 0 |
3/18/24 | 0.03 | 0.058 | 0.03 | 0.043 | 2,464.26 | 0 |
3/17/24 | 0.06 | 0.06 | 0.03 | 0.03 | 2,738.87 | 0 |
3/16/24 | 0.051 | 0.06 | 0.05 | 0.06 | 1,887.58 | 0 |
3/15/24 | 0.057 | 0.062 | 0.05 | 0.051 | 2,716.85 | 0 |
3/14/24 | 0.062 | 0.062 | 0.057 | 0.057 | 312.64 | 0 |
3/13/24 | 0.062 | 0.062 | 0.057 | 0.062 | 462.04 | 0 |
3/12/24 | 0.062 | 0.063 | 0.057 | 0.062 | 530.64 | 0 |
3/11/24 | 0.055 | 0.067 | 0.054 | 0.062 | 1,993.31 | 0 |
3/10/24 | 0.061 | 0.061 | 0.055 | 0.055 | 144.6 | 0 |
3/9/24 | 0.065 | 0.065 | 0.054 | 0.061 | 49.53 | 0 |
3/8/24 | 0.057 | 0.067 | 0.053 | 0.065 | 784.16 | 0 |
3/7/24 | 0.057 | 0.068 | 0.056 | 0.057 | 213.31 | 0 |
3/6/24 | 0.06 | 0.067 | 0.057 | 0.057 | 730.6 | 0 |
3/5/24 | 0.063 | 0.063 | 0.05 | 0.06 | 2,542.94 | 0 |
3/4/24 | 0.067 | 0.067 | 0.056 | 0.063 | 114.9 | 0 |
3/3/24 | 0.068 | 0.068 | 0.058 | 0.067 | 2,913.96 | 0 |
3/2/24 | 0.061 | 0.069 | 0.06 | 0.068 | 2,142.23 | 0 |
3/1/24 | 0.062 | 0.074 | 0.06 | 0.061 | 482.34 | 0 |
2/29/24 | 0.06 | 0.081 | 0.06 | 0.062 | 2,258.7 | 0 |
2/28/24 | 0.061 | 0.071 | 0.059 | 0.06 | 2,265.83 | 0 |
2/27/24 | 0.058 | 0.07 | 0.058 | 0.061 | 102.6 | 0 |
2/26/24 | 0.068 | 0.071 | 0.052 | 0.058 | 1,182.24 | 0 |
2/25/24 | 0.064 | 0.071 | 0.052 | 0.068 | 763.24 | 0 |
2/24/24 | 0.06 | 0.073 | 0.052 | 0.064 | 2,697.31 | 0 |
2/23/24 | 0.065 | 0.075 | 0.06 | 0.06 | 4,090.51 | 0 |
2/22/24 | 0.075 | 0.082 | 0.06 | 0.065 | 3,354.68 | 0 |
2/21/24 | 0.063 | 0.085 | 0.063 | 0.075 | 2,003.77 | 0 |
2/20/24 | 0.063 | 0.065 | 0.052 | 0.063 | 900.67 | 0 |
2/19/24 | 0.059 | 0.068 | 0.055 | 0.063 | 1,844.82 | 0 |
2/18/24 | 0.067 | 0.069 | 0.058 | 0.059 | 1,221.13 | 0 |
2/17/24 | 0.061 | 0.07 | 0.055 | 0.067 | 1,761.39 | 0 |
2/16/24 | 0.055 | 0.071 | 0.053 | 0.061 | 1,579.27 | 0 |
2/15/24 | 0.052 | 0.066 | 0.052 | 0.055 | 1,105.68 | 0 |
2/14/24 | 0.064 | 0.064 | 0.043 | 0.052 | 1,960.66 | 0 |
2/13/24 | 0.071 | 0.071 | 0.052 | 0.064 | 2,028.87 | 0 |
2/12/24 | 0.073 | 0.073 | 0.057 | 0.071 | 691.64 | 0 |
2/11/24 | 0.075 | 0.075 | 0.063 | 0.073 | 530.64 | 0 |
2/10/24 | 0.068 | 0.076 | 0.066 | 0.075 | 700.47 | 0 |
2/9/24 | 0.083 | 0.083 | 0.068 | 0.068 | 910.15 | 0 |
2/8/24 | 0.083 | 0.084 | 0.07 | 0.083 | 1,730.08 | 0 |
2/7/24 | 0.077 | 0.084 | 0.069 | 0.083 | 2,670.37 | 0 |
2/6/24 | 0.083 | 0.09 | 0.068 | 0.077 | 1,676.17 | 0 |
2/5/24 | 0.088 | 0.088 | 0.075 | 0.083 | 2,299.92 | 0 |
2/4/24 | 0.088 | 0.088 | 0.074 | 0.088 | 429.15 | 0 |
2/3/24 | 0.081 | 0.092 | 0.074 | 0.088 | 1,595.61 | 0 |