Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
11/4/23 | 0.054 | 0.063 | 0.052 | 0.063 | 524.69 | 908,491.84 |
6/24/23 | 0.066 | 0.068 | 0.061 | 0.062 | 105.19 | 857,699.3 |
6/12/23 | 0.059 | 0.06 | 0.058 | 0.059 | 41.73 | 815,266.82 |
6/11/23 | 0.063 | 0.063 | 0.058 | 0.059 | 950.5 | 818,666.66 |
6/10/23 | 0.077 | 0.077 | 0.062 | 0.063 | 620.92 | 867,321.22 |
6/9/23 | 0.074 | 0.077 | 0.062 | 0.077 | 258.98 | 1,070,905.27 |
6/8/23 | 0.064 | 0.074 | 0.055 | 0.074 | 2,893.99 | 1,021,425.64 |
6/7/23 | 0.063 | 0.067 | 0.063 | 0.064 | 374.54 | 879,064.46 |
6/6/23 | 0.062 | 0.063 | 0.061 | 0.063 | 14.61 | 866,345.5 |
6/5/23 | 0.063 | 0.066 | 0.061 | 0.062 | 58.13 | 855,403.82 |
6/4/23 | 0.08 | 0.08 | 0.061 | 0.063 | 813.81 | 864,139.68 |
6/3/23 | 0.061 | 0.08 | 0.06 | 0.08 | 800.3 | 1,109,903.43 |
6/2/23 | 0.059 | 0.061 | 0.057 | 0.061 | 215.21 | 836,222.46 |
6/1/23 | 0.065 | 0.068 | 0.059 | 0.059 | 666.98 | 814,575.84 |
5/31/23 | 0.062 | 0.069 | 0.059 | 0.065 | 106.96 | 890,439.5 |
5/30/23 | 0.069 | 0.071 | 0.062 | 0.062 | 198.45 | 860,102.76 |
5/29/23 | 0.073 | 0.074 | 0.059 | 0.069 | 335.25 | 957,082.74 |
5/28/23 | 0.077 | 0.079 | 0.072 | 0.073 | 156.87 | 1,011,615.95 |
5/27/23 | 0.082 | 0.091 | 0.07 | 0.077 | 764.68 | 1,064,478.93 |
5/26/23 | 0.061 | 0.092 | 0.06 | 0.082 | 1,442.31 | 1,124,679.93 |
5/25/23 | 0.066 | 0.07 | 0.061 | 0.061 | 6.28 | 843,187.11 |
5/24/23 | 0.069 | 0.074 | 0.064 | 0.066 | 8.45 | 911,054.94 |
5/23/23 | 0.066 | 0.076 | 0.066 | 0.069 | 127.46 | 943,858.93 |
5/22/23 | 0.082 | 0.083 | 0.066 | 0.066 | 140.29 | 909,221.74 |
5/18/23 | 0.062 | 0.071 | 0.062 | 0.064 | 858.51 | 878,924.42 |
5/17/23 | 0.07 | 0.071 | 0.06 | 0.062 | 229.11 | 851,157.33 |
5/16/23 | 0.055 | 0.07 | 0.054 | 0.07 | 49.97 | 967,667.63 |
5/15/23 | 0.07 | 0.117 | 0.055 | 0.055 | 122.91 | 753,669.34 |
5/13/23 | 0.073 | 0.074 | 0.063 | 0.064 | 196.4 | 885,086.88 |
5/12/23 | 0.083 | 0.084 | 0.071 | 0.073 | 426.62 | 996,990.94 |
5/11/23 | 0.097 | 0.098 | 0.078 | 0.083 | 360.9 | 1,139,018.88 |
5/10/23 | 0.069 | 0.098 | 0.066 | 0.097 | 1,587.28 | 1,337,921.48 |
5/9/23 | 0.069 | 0.074 | 0.062 | 0.069 | 326.5 | 944,581.14 |
5/8/23 | 0.073 | 0.078 | 0.068 | 0.069 | 739.78 | 940,561.54 |
5/7/23 | 0.074 | 0.075 | 0.073 | 0.073 | 7.66 | 1,005,652.78 |
5/6/23 | 0.078 | 0.079 | 0.074 | 0.074 | 31.93 | 1,018,914.88 |
4/26/23 | 0.089 | 0.097 | 0.085 | 0.086 | 121.08 | 1,180,996.64 |
4/19/23 | 0.093 | 0.103 | 0.081 | 0.081 | 127.55 | 1,106,901.52 |
4/16/23 | 0.11 | 0.111 | 0.097 | 0.1 | 704.42 | 1,366,492.12 |
4/14/23 | 0.091 | 0.1 | 0.087 | 0.099 | 440.57 | 1,355,772.99 |
4/13/23 | 0.104 | 0.11 | 0.09 | 0.091 | 106.47 | 1,235,985.1 |
4/12/23 | 0.084 | 0.167 | 0.082 | 0.104 | 1,272.33 | 1,412,084.79 |
4/11/23 | 0.092 | 0.109 | 0.083 | 0.084 | 2,287.52 | 1,140,107.53 |
4/10/23 | 0.094 | 0.095 | 0.092 | 0.092 | 377.19 | 1,256,276.76 |
4/9/23 | 0.082 | 0.108 | 0.081 | 0.094 | 2,068.44 | 1,274,524.62 |
4/8/23 | 0.086 | 0.09 | 0.077 | 0.082 | 696.37 | 1,120,273.58 |
4/7/23 | 0.08 | 0.09 | 0.075 | 0.086 | 278.45 | 1,173,236.71 |
4/6/23 | 0.076 | 0.08 | 0.075 | 0.08 | 363.11 | 1,091,776.24 |
4/5/23 | 0.074 | 0.083 | 0.074 | 0.076 | 524.69 | 1,034,977.35 |
4/4/23 | 0.072 | 0.08 | 0.072 | 0.074 | 140.69 | 1,003,907.18 |
4/3/23 | 0.073 | 0.079 | 0.072 | 0.072 | 889.84 | 981,896.98 |
4/2/23 | 0.076 | 0.082 | 0.073 | 0.073 | 110.82 | 998,079.44 |
3/30/23 | 0.1 | 0.113 | 0.092 | 0.093 | 1,230.67 | 1,256,061.38 |
3/28/23 | 0.086 | 0.114 | 0.084 | 0.112 | 1,587.36 | 1,520,110.31 |
3/27/23 | 0.08 | 0.102 | 0.071 | 0.086 | 1,577.58 | 1,171,676.36 |
3/23/23 | 0.062 | 0.098 | 0.061 | 0.087 | 3,124.05 | 1,184,061.42 |
3/22/23 | 0.07 | 0.074 | 0.061 | 0.062 | 508.16 | 840,845.26 |
3/21/23 | 0.067 | 0.087 | 0.067 | 0.07 | 595.65 | 935,244.74 |
3/20/23 | 0.073 | 0.076 | 0.067 | 0.067 | 445.25 | 891,662.51 |
3/19/23 | 0.051 | 0.129 | 0.051 | 0.073 | 2,363.71 | 978,539.83 |
3/18/23 | 0.053 | 0.054 | 0.051 | 0.051 | 436.96 | 678,622.71 |
3/17/23 | 0.059 | 0.114 | 0.053 | 0.053 | 674.37 | 712,982.18 |
3/16/23 | 0.056 | 0.062 | 0.056 | 0.059 | 357.08 | 788,907.78 |
3/15/23 | 0.064 | 0.065 | 0.056 | 0.056 | 444.47 | 744,578.91 |
3/14/23 | 0.06 | 0.071 | 0.051 | 0.064 | 552.55 | 855,647.09 |
3/12/23 | 0.052 | 0.063 | 0.051 | 0.059 | 315.12 | 784,353.43 |
3/11/23 | 0.045 | 0.057 | 0.045 | 0.052 | 288.76 | 690,688.03 |
3/10/23 | 0.053 | 0.053 | 0.045 | 0.045 | 147.95 | 604,751.76 |
3/9/23 | 0.055 | 0.06 | 0.053 | 0.053 | 127.7 | 712,061.27 |
3/8/23 | 0.053 | 0.059 | 0.051 | 0.055 | 422.31 | 738,874.04 |
3/7/23 | 0.049 | 0.059 | 0.049 | 0.053 | 162.6 | 702,121.44 |
3/6/23 | 0.061 | 0.061 | 0.045 | 0.049 | 102.51 | 652,653.53 |
3/5/23 | 0.047 | 0.061 | 0.047 | 0.061 | 125.76 | 811,198.88 |
3/4/23 | 0.054 | 0.055 | 0.046 | 0.047 | 199.32 | 623,530.74 |
3/3/23 | 0.048 | 0.058 | 0.041 | 0.054 | 1,176.37 | 728,397.64 |
3/2/23 | 0.054 | 0.058 | 0.048 | 0.048 | 89.33 | 638,103.33 |
3/1/23 | 0.045 | 0.061 | 0.045 | 0.054 | 383.47 | 725,347.23 |
2/28/23 | 0.051 | 0.053 | 0.045 | 0.045 | 190.37 | 601,844.71 |
2/27/23 | 0.056 | 0.057 | 0.05 | 0.051 | 225.37 | 682,893.27 |
2/26/23 | 0.064 | 0.066 | 0.055 | 0.056 | 150.18 | 753,491.64 |
2/25/23 | 0.055 | 0.065 | 0.052 | 0.064 | 784.64 | 857,246.76 |
2/24/23 | 0.052 | 0.055 | 0.05 | 0.055 | 124.33 | 737,201.79 |
2/23/23 | 0.056 | 0.058 | 0.05 | 0.052 | 195.09 | 700,438.27 |
2/22/23 | 0.058 | 0.064 | 0.055 | 0.056 | 293.69 | 746,936.79 |
2/21/23 | 0.064 | 0.066 | 0.058 | 0.058 | 596.68 | 778,358.27 |
2/20/23 | 0.065 | 0.068 | 0.059 | 0.064 | 631.75 | 851,087.16 |
2/19/23 | 0.068 | 0.072 | 0.065 | 0.065 | 525.91 | 873,330.54 |
2/18/23 | 0.077 | 0.077 | 0.058 | 0.068 | 788.28 | 913,882 |
2/17/23 | 0.073 | 0.084 | 0.066 | 0.077 | 2,105.01 | 1,026,099.85 |
2/16/23 | 0.075 | 0.078 | 0.07 | 0.073 | 561.69 | 972,163.59 |