Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
4/28/24 | 0.046 | 0.046 | 0.045 | 0.045 | 58,290.22 | 0 |
4/27/24 | 0.047 | 0.047 | 0.046 | 0.046 | 59,786.08 | 0 |
4/26/24 | 0.048 | 0.048 | 0.046 | 0.047 | 55,733.8 | 0 |
4/25/24 | 0.048 | 0.048 | 0.048 | 0.048 | 60,020.45 | 0 |
4/24/24 | 0.048 | 0.049 | 0.048 | 0.048 | 61,368.4 | 0 |
4/23/24 | 0.049 | 0.049 | 0.048 | 0.048 | 57,500.4 | 0 |
4/22/24 | 0.049 | 0.049 | 0.048 | 0.049 | 66,949.52 | 0 |
4/21/24 | 0.046 | 0.049 | 0.046 | 0.049 | 67,307.32 | 0 |
4/20/24 | 0.046 | 0.047 | 0.046 | 0.046 | 63,951.41 | 0 |
4/19/24 | 0.046 | 0.047 | 0.046 | 0.046 | 58,943.89 | 0 |
4/18/24 | 0.046 | 0.046 | 0.045 | 0.046 | 56,635.78 | 0 |
4/17/24 | 0.047 | 0.047 | 0.045 | 0.046 | 66,635.95 | 0 |
4/16/24 | 0.048 | 0.048 | 0.046 | 0.047 | 65,824.82 | 0 |
4/15/24 | 0.049 | 0.049 | 0.047 | 0.048 | 61,172.81 | 0 |
4/14/24 | 0.048 | 0.049 | 0.048 | 0.049 | 61,581.31 | 0 |
4/13/24 | 0.049 | 0.049 | 0.048 | 0.048 | 65,769.07 | 0 |
4/12/24 | 0.052 | 0.052 | 0.049 | 0.049 | 62,167.68 | 0 |
4/11/24 | 0.052 | 0.052 | 0.051 | 0.052 | 63,775.73 | 0 |
4/10/24 | 0.052 | 0.052 | 0.051 | 0.052 | 64,619.04 | 0 |
4/9/24 | 0.063 | 0.064 | 0.052 | 0.052 | 100,013.54 | 0 |
4/8/24 | 0.044 | 0.064 | 0.043 | 0.063 | 119,195.1 | 0 |
4/7/24 | 0.041 | 0.044 | 0.041 | 0.044 | 71,412.33 | 0 |
4/6/24 | 0.041 | 0.041 | 0.041 | 0.041 | 62,429.54 | 0 |
4/5/24 | 0.044 | 0.044 | 0.041 | 0.041 | 74,770.33 | 0 |
4/4/24 | 0.043 | 0.044 | 0.043 | 0.044 | 81,916.17 | 0 |
4/3/24 | 0.043 | 0.043 | 0.042 | 0.043 | 73,807.9 | 0 |
4/2/24 | 0.044 | 0.044 | 0.043 | 0.043 | 80,809.89 | 0 |
4/1/24 | 0.045 | 0.045 | 0.044 | 0.044 | 62,186.75 | 0 |
3/31/24 | 0.047 | 0.047 | 0.045 | 0.045 | 85,687.42 | 0 |
3/30/24 | 0.048 | 0.048 | 0.046 | 0.047 | 82,149.8 | 0 |
3/29/24 | 0.049 | 0.049 | 0.048 | 0.048 | 71,705.51 | 0 |
3/28/24 | 0.049 | 0.05 | 0.049 | 0.049 | 87,862.77 | 0 |
3/27/24 | 0.049 | 0.05 | 0.049 | 0.049 | 82,683.05 | 0 |
3/26/24 | 0.05 | 0.05 | 0.049 | 0.049 | 89,263.02 | 0 |
3/25/24 | 0.049 | 0.05 | 0.048 | 0.05 | 100,245.92 | 0 |
3/24/24 | 0.048 | 0.049 | 0.048 | 0.049 | 86,859.66 | 0 |
3/23/24 | 0.048 | 0.048 | 0.048 | 0.048 | 61,503.1 | 0 |
3/22/24 | 0.049 | 0.05 | 0.048 | 0.048 | 72,226.96 | 0 |
3/21/24 | 0.051 | 0.051 | 0.049 | 0.049 | 72,740.97 | 0 |
3/20/24 | 0.05 | 0.051 | 0.049 | 0.051 | 85,358.61 | 0 |
3/19/24 | 0.057 | 0.057 | 0.05 | 0.05 | 83,232.52 | 0 |
3/18/24 | 0.058 | 0.058 | 0.056 | 0.057 | 77,707.91 | 0 |
3/17/24 | 0.057 | 0.058 | 0.057 | 0.058 | 81,396.1 | 0 |
3/16/24 | 0.068 | 0.068 | 0.057 | 0.057 | 84,969.73 | 0 |
3/15/24 | 0.072 | 0.072 | 0.053 | 0.068 | 221,056.14 | 0 |
3/14/24 | 0.073 | 0.073 | 0.069 | 0.072 | 156,487.74 | 0 |
3/13/24 | 0.051 | 0.073 | 0.051 | 0.073 | 120,175.62 | 0 |
3/12/24 | 0.045 | 0.054 | 0.045 | 0.051 | 95,615.47 | 0 |
3/11/24 | 0.041 | 0.045 | 0.041 | 0.045 | 80,761.75 | 0 |
3/10/24 | 0.041 | 0.041 | 0.041 | 0.041 | 36,540.41 | 0 |
3/9/24 | 0.042 | 0.042 | 0.041 | 0.041 | 38,234.14 | 0 |
3/8/24 | 0.04 | 0.042 | 0.04 | 0.042 | 67,061.16 | 0 |
3/7/24 | 0.04 | 0.04 | 0.04 | 0.04 | 53,426.43 | 0 |
3/6/24 | 0.039 | 0.04 | 0.039 | 0.04 | 52,494.76 | 0 |
3/5/24 | 0.039 | 0.04 | 0.039 | 0.039 | 52,954.21 | 0 |
3/4/24 | 0.038 | 0.04 | 0.038 | 0.039 | 55,642.12 | 0 |
3/3/24 | 0.037 | 0.038 | 0.037 | 0.038 | 50,300.84 | 0 |
3/2/24 | 0.037 | 0.038 | 0.037 | 0.037 | 52,236.59 | 0 |
3/1/24 | 0.037 | 0.037 | 0.037 | 0.037 | 48,125.75 | 0 |
2/29/24 | 0.036 | 0.037 | 0.035 | 0.037 | 59,963.74 | 0 |
2/28/24 | 0.037 | 0.038 | 0.035 | 0.036 | 57,158.69 | 0 |
2/27/24 | 0.039 | 0.039 | 0.037 | 0.037 | 49,221.11 | 0 |
2/26/24 | 0.039 | 0.04 | 0.039 | 0.039 | 42,731.26 | 0 |
2/25/24 | 0.04 | 0.04 | 0.002 | 0.039 | 36,887.38 | 0 |
2/24/24 | 0.039 | 0.04 | 0.039 | 0.04 | 33,563.24 | 0 |
2/23/24 | 0.04 | 0.04 | 0.039 | 0.039 | 26,398.52 | 0 |
2/22/24 | 0.039 | 0.04 | 0.039 | 0.04 | 40,051.03 | 0 |
2/21/24 | 0.039 | 0.039 | 0.039 | 0.039 | 37,784.87 | 0 |
2/20/24 | 0.039 | 0.039 | 0.039 | 0.039 | 45,095.61 | 0 |
2/19/24 | 0.034 | 0.039 | 0.034 | 0.039 | 58,324.96 | 0 |
2/18/24 | 0.034 | 0.035 | 0.034 | 0.034 | 45,327.14 | 0 |
2/17/24 | 0.033 | 0.034 | 0.033 | 0.034 | 44,209.56 | 0 |
2/16/24 | 0.033 | 0.033 | 0.033 | 0.033 | 42,017.84 | 0 |
2/15/24 | 0.033 | 0.033 | 0.033 | 0.033 | 45,648.65 | 0 |
2/14/24 | 0.032 | 0.033 | 0.032 | 0.033 | 43,502.52 | 0 |
2/13/24 | 0.033 | 0.033 | 0.032 | 0.032 | 43,625.9 | 0 |
2/12/24 | 0.033 | 0.033 | 0.033 | 0.033 | 45,141.95 | 0 |
2/11/24 | 0.033 | 0.033 | 0.032 | 0.033 | 43,858.89 | 0 |
2/10/24 | 0.032 | 0.033 | 0.032 | 0.033 | 43,067.44 | 0 |
2/9/24 | 0.032 | 0.033 | 0.032 | 0.032 | 41,586.69 | 0 |
2/8/24 | 0.031 | 0.033 | 0.031 | 0.032 | 42,993.68 | 0 |
2/7/24 | 0.031 | 0.032 | 0.031 | 0.031 | 38,911.9 | 0 |
2/6/24 | 0.031 | 0.031 | 0.031 | 0.031 | 39,984.07 | 0 |
2/5/24 | 0.031 | 0.031 | 0.031 | 0.031 | 39,289.36 | 0 |
2/4/24 | 0.031 | 0.031 | 0.031 | 0.031 | 31,582.41 | 0 |
2/3/24 | 0.031 | 0.031 | 0.031 | 0.031 | 27,460.74 | 0 |
2/2/24 | 0.031 | 0.031 | 0.03 | 0.031 | 40,888.21 | 0 |
2/1/24 | 0.03 | 0.031 | 0.03 | 0.031 | 43,864.73 | 0 |
1/31/24 | 0.03 | 0.031 | 0.03 | 0.03 | 40,787.64 | 0 |
1/30/24 | 0.03 | 0.031 | 0.03 | 0.03 | 43,997.25 | 0 |