Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
5/3/24 | 0.031 | 0.031 | 0.03 | 0.031 | 13,189.29 | 0 |
5/2/24 | 0.031 | 0.031 | 0.03 | 0.031 | 4,147.89 | 0 |
5/1/24 | 0.03 | 0.031 | 0.029 | 0.031 | 1,572.65 | 0 |
4/30/24 | 0.03 | 0.032 | 0.029 | 0.03 | 464.36 | 0 |
4/29/24 | 0.031 | 0.032 | 0.03 | 0.03 | 4,369.42 | 0 |
4/28/24 | 0.029 | 0.032 | 0.029 | 0.031 | 6,213.11 | 0 |
4/27/24 | 0.029 | 0.029 | 0.028 | 0.029 | 12,973.46 | 0 |
4/26/24 | 0.029 | 0.029 | 0.029 | 0.029 | 7,992.26 | 0 |
4/25/24 | 0.03 | 0.031 | 0.029 | 0.029 | 11,718.91 | 0 |
4/24/24 | 0.032 | 0.032 | 0.03 | 0.03 | 10,515.65 | 0 |
4/23/24 | 0.031 | 0.032 | 0.029 | 0.032 | 1,613.3 | 0 |
4/22/24 | 0.029 | 0.031 | 0.029 | 0.031 | 9,069.7 | 0 |
4/21/24 | 0.032 | 0.035 | 0.028 | 0.029 | 2,999.29 | 0 |
4/20/24 | 0.029 | 0.035 | 0.029 | 0.032 | 3,488.94 | 0 |
4/19/24 | 0.029 | 0.031 | 0.029 | 0.029 | 1,619.46 | 0 |
4/18/24 | 0.028 | 0.032 | 0.028 | 0.029 | 11,878.94 | 0 |
4/17/24 | 0.029 | 0.029 | 0.026 | 0.028 | 10,415.95 | 0 |
4/16/24 | 0.029 | 0.031 | 0.023 | 0.029 | 3,169.14 | 0 |
4/15/24 | 0.03 | 0.032 | 0.029 | 0.029 | 657.91 | 0 |
4/14/24 | 0.028 | 0.032 | 0.026 | 0.03 | 2,681.91 | 0 |
4/13/24 | 0.035 | 0.036 | 0.028 | 0.028 | 12,383.55 | 0 |
4/12/24 | 0.035 | 0.036 | 0.035 | 0.036 | 13,838.32 | 0 |
4/11/24 | 0.035 | 0.036 | 0.035 | 0.035 | 13,901.48 | 0 |
4/10/24 | 0.036 | 0.036 | 0.035 | 0.035 | 13,928.21 | 0 |
4/9/24 | 0.037 | 0.037 | 0.035 | 0.036 | 12,825.52 | 0 |
4/8/24 | 0.037 | 0.037 | 0.037 | 0.037 | 14,382.87 | 0 |
4/7/24 | 0.036 | 0.037 | 0.036 | 0.037 | 15,648.49 | 0 |
4/6/24 | 0.036 | 0.036 | 0.035 | 0.036 | 15,533.53 | 0 |
4/5/24 | 0.038 | 0.039 | 0.036 | 0.036 | 16,149.64 | 0 |
4/4/24 | 0.034 | 0.038 | 0.034 | 0.038 | 13,483.2 | 0 |
4/3/24 | 0.036 | 0.037 | 0.032 | 0.034 | 17,285.91 | 0 |
4/2/24 | 0.04 | 0.04 | 0.035 | 0.036 | 17,675.6 | 0 |
4/1/24 | 0.041 | 0.044 | 0.039 | 0.04 | 17,246.88 | 0 |
3/31/24 | 0.043 | 0.044 | 0.041 | 0.041 | 15,424.07 | 0 |
3/29/24 | 0.044 | 0.044 | 0.041 | 0.042 | 20,548.32 | 0 |
3/28/24 | 0.045 | 0.047 | 0.043 | 0.044 | 24,680.93 | 0 |
3/27/24 | 0.042 | 0.045 | 0.041 | 0.045 | 26,324.36 | 0 |
3/26/24 | 0.047 | 0.048 | 0.042 | 0.042 | 25,735.76 | 0 |
3/25/24 | 0.038 | 0.05 | 0.037 | 0.047 | 29,560.34 | 0 |
3/24/24 | 0.037 | 0.038 | 0.036 | 0.038 | 27,004.91 | 0 |
3/23/24 | 0.037 | 0.038 | 0.035 | 0.037 | 20,625.45 | 0 |
3/22/24 | 0.038 | 0.038 | 0.036 | 0.037 | 24,665.96 | 0 |
3/21/24 | 0.045 | 0.045 | 0.037 | 0.038 | 24,905.72 | 0 |
3/20/24 | 0.032 | 0.045 | 0.031 | 0.045 | 18,578.78 | 0 |
3/19/24 | 0.041 | 0.043 | 0.03 | 0.032 | 23,298.47 | 0 |
3/18/24 | 0.042 | 0.043 | 0.041 | 0.041 | 24,866.98 | 0 |
3/17/24 | 0.044 | 0.044 | 0.041 | 0.042 | 26,993.55 | 0 |
3/16/24 | 0.046 | 0.046 | 0.044 | 0.044 | 26,341.7 | 0 |
3/15/24 | 0.046 | 0.048 | 0.045 | 0.046 | 25,374.88 | 0 |
3/14/24 | 0.046 | 0.047 | 0.044 | 0.046 | 25,997.63 | 0 |
3/13/24 | 0.048 | 0.048 | 0.044 | 0.046 | 27,021.34 | 0 |
3/12/24 | 0.044 | 0.048 | 0.044 | 0.048 | 17,069.89 | 0 |
3/11/24 | 0.045 | 0.047 | 0.042 | 0.044 | 17,661.56 | 0 |
3/10/24 | 0.039 | 0.052 | 0.039 | 0.045 | 28,499.5 | 0 |
3/9/24 | 0.039 | 0.041 | 0.039 | 0.039 | 24,837.13 | 0 |
3/8/24 | 0.039 | 0.04 | 0.039 | 0.04 | 18,114.75 | 0 |
3/7/24 | 0.038 | 0.04 | 0.037 | 0.039 | 14,387.1 | 0 |
3/6/24 | 0.034 | 0.039 | 0.033 | 0.038 | 17,186.16 | 0 |
3/5/24 | 0.035 | 0.036 | 0.033 | 0.034 | 12,917.67 | 0 |
3/4/24 | 0.033 | 0.037 | 0.033 | 0.035 | 21,424.71 | 0 |
3/3/24 | 0.033 | 0.034 | 0.032 | 0.033 | 17,569.17 | 0 |
3/2/24 | 0.032 | 0.034 | 0.031 | 0.034 | 19,528.74 | 0 |
3/1/24 | 0.036 | 0.036 | 0.031 | 0.032 | 24,086.54 | 0 |
2/29/24 | 0.034 | 0.037 | 0.032 | 0.036 | 21,105.63 | 0 |
2/28/24 | 0.033 | 0.036 | 0.032 | 0.034 | 19,470.22 | 0 |
2/26/24 | 0.032 | 0.034 | 0.032 | 0.032 | 20,779.39 | 0 |
2/25/24 | 0.031 | 0.036 | 0.031 | 0.032 | 20,924.13 | 0 |
2/24/24 | 0.032 | 0.038 | 0.031 | 0.031 | 19,430.05 | 0 |
2/22/24 | 0.033 | 0.033 | 0.03 | 0.032 | 13,393.54 | 0 |
2/21/24 | 0.031 | 0.033 | 0.03 | 0.032 | 11,436.52 | 0 |
2/19/24 | 0.032 | 0.035 | 0.03 | 0.033 | 18,889.85 | 0 |
2/18/24 | 0.033 | 0.034 | 0.031 | 0.032 | 16,248.86 | 0 |
2/15/24 | 0.032 | 0.034 | 0.031 | 0.032 | 14,135.97 | 0 |
2/14/24 | 0.032 | 0.033 | 0.031 | 0.032 | 16,818.89 | 0 |
2/13/24 | 0.032 | 0.033 | 0.031 | 0.032 | 11,314.01 | 0 |
2/12/24 | 0.031 | 0.033 | 0.03 | 0.032 | 12,358.68 | 0 |
2/10/24 | 0.031 | 0.031 | 0.028 | 0.029 | 14,512.17 | 0 |
2/8/24 | 0.03 | 0.031 | 0.029 | 0.03 | 18,563.39 | 0 |
2/5/24 | 0.031 | 0.031 | 0.03 | 0.031 | 20,903.48 | 0 |
2/4/24 | 0.031 | 0.033 | 0.03 | 0.031 | 12,057.59 | 0 |
2/3/24 | 0.031 | 0.033 | 0.03 | 0.031 | 16,571.68 | 0 |
2/2/24 | 0.031 | 0.032 | 0.03 | 0.031 | 16,173.62 | 0 |
2/1/24 | 0.033 | 0.033 | 0.03 | 0.031 | 15,388.33 | 0 |
1/31/24 | 0.031 | 0.033 | 0.029 | 0.033 | 16,188.54 | 0 |
1/28/24 | 0.03 | 0.032 | 0.03 | 0.032 | 20,591 | 0 |
1/25/24 | 0.033 | 0.034 | 0.027 | 0.031 | 17,608.76 | 0 |
4/30/23 | 0.15 | 0.158 | 0.146 | 0.152 | 790,532.46 | 0 |
4/29/23 | 0.149 | 0.152 | 0.149 | 0.15 | 539,050.03 | 0 |
4/28/23 | 0.154 | 0.154 | 0.146 | 0.149 | 487,492.63 | 0 |
4/27/23 | 0.151 | 0.155 | 0.15 | 0.154 | 304,868.24 | 0 |