Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
5/2/24 | 0.001 | 0.001 | 0.001 | 0.001 | 116.02 | 746.56 |
5/1/24 | 0.001 | 0.001 | 0.001 | 0.001 | 116.18 | 721.8 |
4/30/24 | 0.001 | 0.001 | 0.001 | 0.001 | 115.22 | 765.19 |
4/29/24 | 0.001 | 0.001 | 0.001 | 0.001 | 220.61 | 791.38 |
4/28/24 | 0.001 | 0.001 | 0.001 | 0.001 | 156.45 | 943.96 |
4/27/24 | 0.001 | 0.001 | 0.001 | 0.001 | 184.7 | 974.13 |
4/26/24 | 0.001 | 0.001 | 0.001 | 0.001 | 227.79 | 942.04 |
4/25/24 | 0.001 | 0.001 | 0.001 | 0.001 | 442.07 | 841.55 |
4/24/24 | 0.001 | 0.001 | 0 | 0.001 | 1,767.05 | 991.93 |
4/23/24 | 0.001 | 0.001 | 0.001 | 0.001 | 1,133.74 | 1,225.52 |
4/22/24 | 0 | 0.001 | 0 | 0.001 | 1,191.96 | 974.1 |
4/21/24 | 0 | 0 | 0 | 0 | 326.19 | 553.48 |
4/20/24 | 0 | 0 | 0 | 0 | 159.27 | 429.4 |
4/19/24 | 0 | 0 | 0 | 0 | 356.95 | 417.52 |
4/18/24 | 0 | 0.001 | 0 | 0 | 3,532.62 | 458.58 |
4/17/24 | 0.063 | 0.063 | 0 | 0 | 13,681.78 | 423.04 |
4/16/24 | 0.064 | 0.064 | 0.062 | 0.063 | 130.85 | 83,262.67 |
4/15/24 | 0.065 | 0.066 | 0.064 | 0.064 | 105.18 | 84,539.24 |
4/14/24 | 0.064 | 0.065 | 0.063 | 0.065 | 207.95 | 86,237.07 |
4/13/24 | 0.067 | 0.067 | 0.061 | 0.064 | 345.81 | 85,184.4 |
4/12/24 | 0.067 | 0.069 | 0.065 | 0.067 | 143.1 | 88,583.14 |
4/11/24 | 0.068 | 0.068 | 0.066 | 0.067 | 102.8 | 89,303.55 |
4/10/24 | 0.065 | 0.068 | 0.065 | 0.068 | 90.93 | 89,609.81 |
4/9/24 | 0.066 | 0.066 | 0.065 | 0.065 | 20.53 | 86,509.68 |
4/8/24 | 0.065 | 0.067 | 0.065 | 0.066 | 89.79 | 87,982.27 |
4/7/24 | 0.066 | 0.066 | 0.065 | 0.065 | 3.66 | 86,175.69 |
4/6/24 | 0.066 | 0.066 | 0.065 | 0.066 | 14.3 | 87,459.08 |
4/5/24 | 0.066 | 0.066 | 0.065 | 0.066 | 61.48 | 86,935.03 |
4/4/24 | 0.064 | 0.066 | 0.064 | 0.066 | 58.22 | 87,676.02 |
4/3/24 | 0.063 | 0.064 | 0.062 | 0.064 | 70.44 | 85,108.98 |
4/2/24 | 0.068 | 0.068 | 0.063 | 0.063 | 384.13 | 83,316.65 |
4/1/24 | 0.073 | 0.073 | 0.068 | 0.068 | 619.85 | 89,551.92 |
3/31/24 | 0.073 | 0.073 | 0.073 | 0.073 | 0 | 97,283.73 |
3/30/24 | 0.075 | 0.075 | 0.073 | 0.073 | 14.65 | 97,283.73 |
3/29/24 | 0.072 | 0.075 | 0.072 | 0.075 | 238.17 | 99,811.39 |
3/28/24 | 0.068 | 0.072 | 0.068 | 0.072 | 317.43 | 95,954.17 |
3/27/24 | 0.069 | 0.069 | 0.068 | 0.068 | 19.62 | 90,375.13 |
3/26/24 | 0.07 | 0.07 | 0.069 | 0.069 | 28.44 | 90,931.93 |
3/25/24 | 0.068 | 0.07 | 0.068 | 0.07 | 108.99 | 93,084.17 |
3/24/24 | 0.068 | 0.068 | 0.067 | 0.068 | 50.94 | 90,692.28 |
3/23/24 | 0.066 | 0.068 | 0.066 | 0.068 | 41.96 | 89,953.23 |
3/22/24 | 0.066 | 0.069 | 0.066 | 0.066 | 188.64 | 87,120.4 |
3/21/24 | 0.067 | 0.068 | 0.066 | 0.066 | 107.68 | 87,613.1 |
3/20/24 | 0.064 | 0.067 | 0.063 | 0.067 | 271.83 | 89,051.79 |
3/19/24 | 0.066 | 0.066 | 0.063 | 0.064 | 266.03 | 84,224.51 |
3/18/24 | 0.068 | 0.069 | 0.066 | 0.066 | 172.55 | 88,053.79 |
3/17/24 | 0.068 | 0.07 | 0.067 | 0.068 | 192.48 | 90,480.5 |
3/16/24 | 0.073 | 0.073 | 0.068 | 0.068 | 132.58 | 90,420.54 |
3/15/24 | 0.072 | 0.073 | 0.068 | 0.073 | 331.8 | 96,951.93 |
3/14/24 | 0.073 | 0.074 | 0.069 | 0.072 | 166.87 | 94,910 |
3/13/24 | 0.068 | 0.073 | 0.068 | 0.073 | 199.8 | 96,208.33 |
3/12/24 | 0.066 | 0.068 | 0.066 | 0.068 | 39.3 | 89,678.76 |
3/11/24 | 0.067 | 0.067 | 0.065 | 0.066 | 161.9 | 87,497.08 |
3/10/24 | 0.064 | 0.067 | 0.064 | 0.067 | 86.02 | 89,172.62 |
3/9/24 | 0.061 | 0.064 | 0.061 | 0.064 | 393.21 | 84,263.19 |
3/8/24 | 0.059 | 0.061 | 0.059 | 0.061 | 189.42 | 80,644.36 |
3/7/24 | 0.055 | 0.059 | 0.055 | 0.059 | 141.05 | 78,388.37 |
3/6/24 | 0.053 | 0.056 | 0.053 | 0.055 | 123.64 | 73,418.72 |
3/5/24 | 0.055 | 0.055 | 0.052 | 0.053 | 171.41 | 69,989.47 |
3/4/24 | 0.054 | 0.055 | 0.054 | 0.055 | 14.69 | 72,832.89 |
3/3/24 | 0.055 | 0.055 | 0.054 | 0.054 | 22.5 | 71,492.71 |
3/2/24 | 0.054 | 0.055 | 0.054 | 0.055 | 14.2 | 72,514.52 |
3/1/24 | 0.053 | 0.054 | 0.053 | 0.054 | 27.06 | 71,557.69 |
2/29/24 | 0.055 | 0.055 | 0.053 | 0.053 | 56.1 | 70,157.66 |
2/28/24 | 0.053 | 0.055 | 0.053 | 0.055 | 97.57 | 72,233.8 |
2/27/24 | 0.053 | 0.053 | 0.053 | 0.053 | 11.97 | 70,564.81 |
2/26/24 | 0.053 | 0.053 | 0.052 | 0.053 | 34.57 | 70,630.64 |
2/25/24 | 0.051 | 0.053 | 0.051 | 0.053 | 160.53 | 69,772.99 |
2/24/24 | 0.05 | 0.051 | 0.05 | 0.051 | 0.01 | 67,523.68 |
2/23/24 | 0.051 | 0.051 | 0.05 | 0.05 | 42.06 | 66,860.99 |
2/22/24 | 0.05 | 0.051 | 0.049 | 0.051 | 279.75 | 67,468.65 |
2/21/24 | 0.049 | 0.05 | 0.048 | 0.05 | 158.17 | 66,233.03 |
2/20/24 | 0.048 | 0.049 | 0.048 | 0.049 | 41.01 | 64,466.57 |
2/19/24 | 0.048 | 0.048 | 0.048 | 0.048 | 12.32 | 63,502.14 |
2/18/24 | 0.048 | 0.048 | 0.048 | 0.048 | 0 | 64,133.19 |
2/17/24 | 0.049 | 0.049 | 0.048 | 0.048 | 39.61 | 63,624.96 |
2/16/24 | 0.047 | 0.049 | 0.047 | 0.049 | 127.07 | 64,452.07 |
2/15/24 | 0.046 | 0.048 | 0.046 | 0.047 | 92.6 | 61,966.11 |
2/14/24 | 0.046 | 0.046 | 0.046 | 0.046 | 22.25 | 60,800.28 |
2/13/24 | 0.046 | 0.046 | 0.046 | 0.046 | 0 | 60,753.49 |
2/12/24 | 0.045 | 0.046 | 0.045 | 0.046 | 231.54 | 60,753.49 |
2/11/24 | 0.045 | 0.045 | 0.045 | 0.045 | 0 | 59,287.88 |
2/10/24 | 0.045 | 0.045 | 0.045 | 0.045 | 0 | 59,287.88 |
2/9/24 | 0.044 | 0.045 | 0.044 | 0.045 | 26.36 | 59,287.88 |
2/8/24 | 0.044 | 0.045 | 0.043 | 0.044 | 213.51 | 57,931.67 |
2/7/24 | 0.043 | 0.044 | 0.043 | 0.044 | 10.7 | 58,140.17 |
2/6/24 | 0.043 | 0.043 | 0.043 | 0.043 | 0 | 57,118.69 |
2/5/24 | 0.044 | 0.044 | 0.043 | 0.043 | 21.73 | 57,118.69 |
2/4/24 | 0.041 | 0.044 | 0.041 | 0.044 | 108.05 | 57,949.11 |
2/3/24 | 0.041 | 0.041 | 0.041 | 0.041 | 0 | 54,563.55 |