Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
5/5/24 | 0.03 | 0.031 | 0.03 | 0.03 | 109,098.23 | 0 |
5/4/24 | 0.03 | 0.031 | 0.03 | 0.03 | 135,797.33 | 0 |
5/3/24 | 0.031 | 0.031 | 0.03 | 0.03 | 145,155.49 | 0 |
5/2/24 | 0.033 | 0.036 | 0.03 | 0.031 | 152,998.3 | 0 |
5/1/24 | 0.036 | 0.037 | 0.033 | 0.033 | 136,004.39 | 0 |
4/30/24 | 0.039 | 0.041 | 0.034 | 0.036 | 164,994.01 | 0 |
4/29/24 | 0.039 | 0.039 | 0.039 | 0.039 | 141,494.95 | 0 |
4/28/24 | 0.039 | 0.039 | 0.039 | 0.039 | 145,751.69 | 0 |
4/27/24 | 0.039 | 0.039 | 0.038 | 0.039 | 140,994.25 | 0 |
4/26/24 | 0.039 | 0.039 | 0.038 | 0.039 | 158,845.3 | 0 |
4/25/24 | 0.04 | 0.04 | 0.038 | 0.039 | 114,725.04 | 0 |
4/24/24 | 0.038 | 0.04 | 0.037 | 0.04 | 112,763.12 | 0 |
4/23/24 | 0.04 | 0.04 | 0.033 | 0.038 | 391,356.02 | 0 |
4/22/24 | 0.04 | 0.04 | 0.039 | 0.04 | 131,599.36 | 0 |
4/21/24 | 0.039 | 0.041 | 0.039 | 0.04 | 106,146.57 | 0 |
4/20/24 | 0.04 | 0.041 | 0.038 | 0.039 | 105,188.7 | 0 |
4/19/24 | 0.04 | 0.041 | 0.039 | 0.04 | 116,726.42 | 0 |
4/18/24 | 0.039 | 0.041 | 0.037 | 0.04 | 115,408.09 | 0 |
4/17/24 | 0.039 | 0.04 | 0.035 | 0.039 | 93,323.04 | 0 |
4/16/24 | 0.044 | 0.045 | 0.035 | 0.039 | 96,078.07 | 0 |
4/15/24 | 0.049 | 0.049 | 0.043 | 0.044 | 100,554.6 | 0 |
4/14/24 | 0.048 | 0.05 | 0.047 | 0.049 | 186,831.9 | 0 |
4/13/24 | 0.049 | 0.051 | 0.048 | 0.048 | 192,287.59 | 0 |
4/12/24 | 0.048 | 0.052 | 0.046 | 0.049 | 225,959.13 | 0 |
4/11/24 | 0.051 | 0.052 | 0.045 | 0.048 | 164,643.3 | 0 |
4/10/24 | 0.055 | 0.055 | 0.05 | 0.051 | 208,318.93 | 0 |
4/9/24 | 0.055 | 0.056 | 0.054 | 0.055 | 193,062.99 | 0 |
4/8/24 | 0.06 | 0.06 | 0.054 | 0.055 | 171,598.2 | 0 |
4/7/24 | 0.059 | 0.06 | 0.058 | 0.06 | 194,305.41 | 0 |
4/6/24 | 0.06 | 0.061 | 0.058 | 0.059 | 170,746.11 | 0 |
4/5/24 | 0.059 | 0.06 | 0.055 | 0.06 | 166,896.26 | 0 |
4/4/24 | 0.059 | 0.061 | 0.059 | 0.059 | 182,173.18 | 0 |
4/3/24 | 0.06 | 0.061 | 0.059 | 0.059 | 145,271.48 | 0 |
4/2/24 | 0.061 | 0.061 | 0.059 | 0.06 | 132,751.24 | 0 |
4/1/24 | 0.061 | 0.062 | 0.06 | 0.061 | 177,035.1 | 0 |
3/31/24 | 0.06 | 0.062 | 0.06 | 0.061 | 147,609.77 | 0 |
3/30/24 | 0.061 | 0.063 | 0.06 | 0.06 | 167,744.64 | 0 |
3/29/24 | 0.06 | 0.069 | 0.06 | 0.061 | 186,224.44 | 0 |
3/28/24 | 0.07 | 0.071 | 0.059 | 0.06 | 179,321.85 | 0 |
3/27/24 | 0.08 | 0.08 | 0.069 | 0.07 | 175,382.41 | 0 |
3/26/24 | 0.07 | 0.084 | 0.07 | 0.08 | 195,601.4 | 0 |
3/25/24 | 0.053 | 0.07 | 0.053 | 0.07 | 196,510.19 | 0 |
3/24/24 | 0.053 | 0.054 | 0.053 | 0.053 | 182,627.72 | 0 |
3/23/24 | 0.052 | 0.054 | 0.051 | 0.053 | 172,336.41 | 0 |
3/22/24 | 0.04 | 0.054 | 0.04 | 0.052 | 194,964.39 | 0 |
3/21/24 | 0.04 | 0.043 | 0.04 | 0.04 | 169,401.83 | 0 |
3/20/24 | 0.04 | 0.041 | 0.04 | 0.04 | 178,582.38 | 0 |
3/19/24 | 0.04 | 0.041 | 0.04 | 0.04 | 159,363.77 | 0 |
3/18/24 | 0.04 | 0.041 | 0.039 | 0.04 | 139,641.19 | 0 |
3/17/24 | 0.036 | 0.041 | 0.036 | 0.04 | 139,018 | 0 |
3/16/24 | 0.035 | 0.037 | 0.034 | 0.036 | 148,288.46 | 0 |
3/15/24 | 0.033 | 0.036 | 0.031 | 0.035 | 160,739.31 | 0 |
3/14/24 | 0.032 | 0.034 | 0.032 | 0.033 | 167,300.75 | 0 |
3/13/24 | 0.032 | 0.033 | 0.032 | 0.032 | 151,891.02 | 0 |
3/12/24 | 0.031 | 0.033 | 0.03 | 0.032 | 156,582.99 | 0 |
3/11/24 | 0.03 | 0.031 | 0.03 | 0.031 | 124,562.56 | 0 |
3/10/24 | 0.031 | 0.034 | 0.03 | 0.03 | 122,773.73 | 0 |
3/9/24 | 0.03 | 0.034 | 0.03 | 0.031 | 183,265.88 | 0 |
3/8/24 | 0.029 | 0.03 | 0.029 | 0.03 | 111,437.33 | 0 |
3/7/24 | 0.029 | 0.03 | 0.029 | 0.029 | 160,829.93 | 0 |
3/6/24 | 0.03 | 0.03 | 0.029 | 0.029 | 176,785.84 | 0 |
3/5/24 | 0.029 | 0.03 | 0.029 | 0.03 | 160,611.66 | 0 |
3/4/24 | 0.029 | 0.03 | 0.029 | 0.029 | 150,541.95 | 0 |
3/3/24 | 0.029 | 0.029 | 0.028 | 0.029 | 151,826.03 | 0 |
3/2/24 | 0.029 | 0.029 | 0.028 | 0.029 | 150,472.04 | 0 |
3/1/24 | 0.028 | 0.029 | 0.028 | 0.029 | 181,075.87 | 0 |
2/29/24 | 0.028 | 0.03 | 0.028 | 0.028 | 167,802.34 | 0 |
2/28/24 | 0.028 | 0.029 | 0.027 | 0.028 | 177,264.93 | 0 |
2/27/24 | 0.027 | 0.029 | 0.027 | 0.028 | 163,376.8 | 0 |
2/26/24 | 0.028 | 0.028 | 0.025 | 0.027 | 135,328.75 | 0 |
2/25/24 | 0.028 | 0.029 | 0.027 | 0.028 | 150,185.87 | 0 |
2/24/24 | 0.027 | 0.028 | 0.027 | 0.028 | 146,749.32 | 0 |
2/23/24 | 0.028 | 0.028 | 0.027 | 0.027 | 122,387.12 | 0 |
2/22/24 | 0.028 | 0.028 | 0.027 | 0.028 | 143,387.95 | 0 |
2/21/24 | 0.027 | 0.028 | 0.027 | 0.028 | 154,283.14 | 0 |
2/20/24 | 0.027 | 0.028 | 0.027 | 0.027 | 195,645.86 | 0 |
2/19/24 | 0.028 | 0.028 | 0.027 | 0.027 | 156,315.14 | 0 |
2/18/24 | 0.028 | 0.028 | 0.024 | 0.028 | 130,104.95 | 0 |
2/17/24 | 0.029 | 0.029 | 0.026 | 0.028 | 178,335.28 | 0 |
2/16/24 | 0.029 | 0.029 | 0.029 | 0.029 | 174,245.33 | 0 |
2/15/24 | 0.029 | 0.03 | 0.029 | 0.029 | 135,081.37 | 0 |
2/14/24 | 0.029 | 0.03 | 0.029 | 0.029 | 161,787.9 | 0 |
2/13/24 | 0.029 | 0.03 | 0.029 | 0.029 | 171,214.41 | 0 |
2/12/24 | 0.03 | 0.03 | 0.029 | 0.029 | 170,947.67 | 0 |
2/11/24 | 0.029 | 0.03 | 0.029 | 0.03 | 156,611.32 | 0 |
2/10/24 | 0.029 | 0.029 | 0.029 | 0.029 | 125,537.48 | 0 |
2/9/24 | 0.029 | 0.03 | 0.029 | 0.029 | 178,654.27 | 0 |
2/8/24 | 0.029 | 0.031 | 0.028 | 0.029 | 178,312.21 | 0 |
2/7/24 | 0.03 | 0.03 | 0.029 | 0.029 | 171,029.01 | 0 |
2/6/24 | 0.029 | 0.03 | 0.029 | 0.03 | 164,491.44 | 0 |