Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
4/24/24 | 0.063 | 0.064 | 0.06 | 0.061 | 0 | 566,912.3 |
4/23/24 | 0.064 | 0.064 | 0.063 | 0.063 | 0 | 582,372.88 |
4/22/24 | 0.061 | 0.064 | 0.061 | 0.064 | 0 | 594,873.1 |
4/21/24 | 0.062 | 0.062 | 0.061 | 0.061 | 0 | 570,632.62 |
4/20/24 | 0.06 | 0.062 | 0.06 | 0.062 | 0 | 573,992.7 |
4/19/24 | 0.061 | 0.062 | 0.057 | 0.06 | 0 | 558,710.9 |
4/18/24 | 0.058 | 0.061 | 0.053 | 0.061 | 0 | 562,292.84 |
4/17/24 | 0.06 | 0.061 | 0.057 | 0.058 | 0 | 538,342.26 |
4/16/24 | 0.06 | 0.061 | 0.057 | 0.06 | 0 | 559,990.7 |
4/15/24 | 0.062 | 0.064 | 0.059 | 0.06 | 0 | 555,604.72 |
4/14/24 | 0.061 | 0.062 | 0.06 | 0.062 | 0 | 576,388.33 |
4/13/24 | 0.063 | 0.064 | 0.058 | 0.061 | 0 | 567,568.93 |
4/12/24 | 0.088 | 0.089 | 0.062 | 0.063 | 0 | 588,666.62 |
4/11/24 | 0.067 | 0.09 | 0.066 | 0.088 | 0 | 816,796.27 |
4/10/24 | 0.065 | 0.067 | 0.063 | 0.067 | 0 | 618,067.28 |
4/9/24 | 0.069 | 0.069 | 0.064 | 0.065 | 0 | 604,568.69 |
4/8/24 | 0.073 | 0.077 | 0.066 | 0.069 | 0 | 637,184.06 |
4/7/24 | 0.096 | 0.097 | 0.072 | 0.073 | 0 | 678,575.68 |
4/6/24 | 0.095 | 0.097 | 0.093 | 0.096 | 0 | 894,760.43 |
4/5/24 | 0.095 | 0.097 | 0.092 | 0.095 | 0 | 881,724.26 |
4/4/24 | 0.061 | 0.097 | 0.061 | 0.095 | 0 | 886,117.39 |
4/3/24 | 0.061 | 0.063 | 0.061 | 0.061 | 0 | 570,584.33 |
4/2/24 | 0.066 | 0.066 | 0.061 | 0.061 | 0 | 567,871.83 |
4/1/24 | 0.067 | 0.068 | 0.064 | 0.066 | 0 | 609,680.99 |
3/31/24 | 0.066 | 0.068 | 0.066 | 0.067 | 0 | 625,220 |
3/30/24 | 0.09 | 0.093 | 0.066 | 0.066 | 0 | 615,160.86 |
3/29/24 | 0.067 | 0.092 | 0.066 | 0.09 | 0 | 834,198.98 |
3/28/24 | 0.066 | 0.068 | 0.064 | 0.067 | 0 | 622,576.78 |
3/27/24 | 0.066 | 0.067 | 0.064 | 0.066 | 0 | 608,819.75 |
3/26/24 | 0.066 | 0.068 | 0.066 | 0.066 | 0 | 614,463.42 |
3/25/24 | 0.064 | 0.067 | 0.063 | 0.066 | 0 | 614,995.04 |
3/24/24 | 0.061 | 0.064 | 0.06 | 0.064 | 0 | 596,541.68 |
3/23/24 | 0.07 | 0.071 | 0.06 | 0.061 | 0 | 567,439.43 |
3/22/24 | 0.072 | 0.073 | 0.068 | 0.07 | 0 | 650,804.33 |
3/21/24 | 0.074 | 0.076 | 0.07 | 0.072 | 0 | 667,973.67 |
3/20/24 | 0.068 | 0.076 | 0.067 | 0.074 | 0 | 689,539.16 |
3/19/24 | 0.074 | 0.075 | 0.067 | 0.068 | 0 | 631,133.55 |
3/18/24 | 0.074 | 0.077 | 0.07 | 0.074 | 0 | 682,678.57 |
3/17/24 | 0.049 | 0.075 | 0.048 | 0.074 | 0 | 684,783.44 |
3/16/24 | 0.052 | 0.053 | 0.048 | 0.049 | 0 | 450,488.02 |
3/15/24 | 0.053 | 0.055 | 0.049 | 0.052 | 0 | 486,572.12 |
3/14/24 | 0.055 | 0.056 | 0.052 | 0.053 | 0 | 494,665.64 |
3/13/24 | 0.053 | 0.056 | 0.052 | 0.055 | 0 | 507,035.31 |
3/12/24 | 0.053 | 0.054 | 0.049 | 0.053 | 0 | 496,031.46 |
3/11/24 | 0.049 | 0.055 | 0.048 | 0.053 | 0 | 491,926.6 |
3/10/24 | 0.048 | 0.051 | 0.048 | 0.049 | 0 | 451,532.39 |
3/9/24 | 0.058 | 0.059 | 0.047 | 0.048 | 0 | 449,580.67 |
3/8/24 | 0.056 | 0.06 | 0.056 | 0.058 | 0 | 539,103.2 |
3/7/24 | 0.058 | 0.058 | 0.055 | 0.056 | 0 | 522,678.82 |
3/6/24 | 0.057 | 0.058 | 0.053 | 0.058 | 0 | 535,338.57 |
3/5/24 | 0.056 | 0.059 | 0.052 | 0.057 | 0 | 524,830.13 |
3/4/24 | 0.053 | 0.059 | 0.051 | 0.056 | 0 | 518,241.59 |
3/3/24 | 0.052 | 0.071 | 0.051 | 0.053 | 0 | 488,360.04 |
3/2/24 | 0.064 | 0.066 | 0.051 | 0.052 | 0 | 481,375.41 |
3/1/24 | 0.072 | 0.072 | 0.063 | 0.064 | 0 | 593,575.22 |
2/29/24 | 0.099 | 0.102 | 0.071 | 0.072 | 0 | 664,627.06 |
2/28/24 | 0.091 | 0.099 | 0.083 | 0.099 | 0 | 922,964.09 |
2/27/24 | 0.086 | 0.093 | 0.085 | 0.091 | 0 | 849,588.47 |
2/26/24 | 0.083 | 0.088 | 0.079 | 0.086 | 0 | 799,936.99 |
2/25/24 | 0.083 | 0.086 | 0.083 | 0.083 | 0 | 774,170.19 |
2/24/24 | 0.083 | 0.085 | 0.08 | 0.083 | 0 | 772,506.21 |
2/23/24 | 0.083 | 0.085 | 0.082 | 0.083 | 0 | 773,791.26 |
2/22/24 | 0.082 | 0.086 | 0.08 | 0.083 | 0 | 771,762.73 |
2/21/24 | 0.084 | 0.086 | 0.081 | 0.082 | 0 | 765,534.47 |
2/20/24 | 0.086 | 0.087 | 0.08 | 0.084 | 0 | 779,729.43 |
2/19/24 | 0.084 | 0.086 | 0.083 | 0.086 | 0 | 796,649.82 |
2/18/24 | 0.086 | 0.087 | 0.08 | 0.084 | 0 | 777,865.05 |
2/17/24 | 0.083 | 0.086 | 0.082 | 0.086 | 0 | 797,041.73 |
2/16/24 | 0.079 | 0.084 | 0.079 | 0.083 | 0 | 770,299.36 |
2/15/24 | 0.079 | 0.081 | 0.078 | 0.079 | 0 | 732,045.29 |
2/14/24 | 0.075 | 0.08 | 0.075 | 0.079 | 0 | 729,616.13 |
2/13/24 | 0.076 | 0.078 | 0.074 | 0.075 | 0 | 699,495.65 |
2/12/24 | 0.074 | 0.077 | 0.072 | 0.076 | 0 | 706,331.93 |
2/11/24 | 0.072 | 0.075 | 0.071 | 0.074 | 0 | 686,104.38 |
2/10/24 | 0.07 | 0.073 | 0.068 | 0.072 | 0 | 664,603.08 |
2/9/24 | 0.074 | 0.08 | 0.068 | 0.07 | 0 | 649,619.44 |
2/8/24 | 0.076 | 0.077 | 0.073 | 0.074 | 0 | 685,029.3 |
2/7/24 | 0.083 | 0.083 | 0.071 | 0.076 | 0 | 703,258.69 |
2/6/24 | 0.083 | 0.083 | 0.072 | 0.083 | 0 | 774,638.37 |
2/5/24 | 0.079 | 0.084 | 0.076 | 0.083 | 0 | 771,111.81 |
2/4/24 | 0.078 | 0.08 | 0.075 | 0.079 | 0 | 732,297.6 |
2/3/24 | 0.075 | 0.078 | 0.07 | 0.078 | 0 | 720,327.83 |
2/2/24 | 0.076 | 0.078 | 0.072 | 0.075 | 0 | 700,508.44 |
2/1/24 | 0.069 | 0.078 | 0.065 | 0.076 | 0 | 708,451.67 |
1/31/24 | 0.07 | 0.073 | 0.068 | 0.069 | 0 | 636,212.41 |
1/30/24 | 0.056 | 0.075 | 0.054 | 0.07 | 0 | 652,149.85 |
1/29/24 | 0.054 | 0.056 | 0.054 | 0.056 | 0 | 518,880.12 |
1/28/24 | 0.062 | 0.067 | 0.054 | 0.054 | 0 | 500,103.83 |
1/27/24 | 0.078 | 0.081 | 0.062 | 0.062 | 0 | 577,343.6 |
1/26/24 | 0.075 | 0.082 | 0.072 | 0.078 | 0 | 725,782.48 |