Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
5/4/24 | 0.028 | 0.029 | 0.028 | 0.029 | 352,776.28 | 0 |
5/3/24 | 0.027 | 0.028 | 0.027 | 0.028 | 336,601.9 | 0 |
5/2/24 | 0.028 | 0.028 | 0.027 | 0.027 | 341,552.05 | 0 |
5/1/24 | 0.028 | 0.028 | 0.028 | 0.028 | 349,760.05 | 0 |
4/30/24 | 0.029 | 0.029 | 0.028 | 0.028 | 351,392.64 | 0 |
4/29/24 | 0.03 | 0.031 | 0.029 | 0.029 | 351,089.12 | 0 |
4/28/24 | 0.031 | 0.031 | 0.03 | 0.03 | 360,936.55 | 0 |
4/27/24 | 0.03 | 0.031 | 0.03 | 0.031 | 353,693.85 | 0 |
4/26/24 | 0.031 | 0.031 | 0.03 | 0.03 | 351,577.03 | 0 |
4/25/24 | 0.03 | 0.031 | 0.03 | 0.031 | 355,038.47 | 0 |
4/24/24 | 0.031 | 0.031 | 0.03 | 0.03 | 360,554.17 | 0 |
4/23/24 | 0.031 | 0.031 | 0.03 | 0.031 | 363,754.48 | 0 |
4/22/24 | 0.032 | 0.032 | 0.031 | 0.031 | 377,531.14 | 0 |
4/21/24 | 0.033 | 0.033 | 0.032 | 0.032 | 374,666.88 | 0 |
4/20/24 | 0.033 | 0.033 | 0.032 | 0.033 | 387,880.83 | 0 |
4/19/24 | 0.033 | 0.033 | 0.032 | 0.033 | 382,021.24 | 0 |
4/18/24 | 0.034 | 0.034 | 0.033 | 0.033 | 392,027.82 | 0 |
4/17/24 | 0.035 | 0.036 | 0.034 | 0.034 | 402,839.48 | 0 |
4/16/24 | 0.036 | 0.036 | 0.035 | 0.035 | 411,459.11 | 0 |
4/15/24 | 0.043 | 0.043 | 0.036 | 0.036 | 449,314.54 | 0 |
4/14/24 | 0.041 | 0.045 | 0.039 | 0.043 | 517,550.58 | 0 |
4/13/24 | 0.033 | 0.044 | 0.033 | 0.041 | 576,806.64 | 0 |
4/12/24 | 0.032 | 0.033 | 0.032 | 0.033 | 432,362.23 | 0 |
4/11/24 | 0.032 | 0.033 | 0.032 | 0.032 | 433,362.25 | 0 |
4/10/24 | 0.033 | 0.033 | 0.032 | 0.032 | 432,450.44 | 0 |
4/9/24 | 0.033 | 0.033 | 0.033 | 0.033 | 432,936.96 | 0 |
4/8/24 | 0.032 | 0.033 | 0.032 | 0.033 | 429,316.01 | 0 |
4/7/24 | 0.031 | 0.032 | 0.031 | 0.032 | 403,980.98 | 0 |
4/6/24 | 0.031 | 0.031 | 0.03 | 0.031 | 409,673.85 | 0 |
4/5/24 | 0.031 | 0.031 | 0.03 | 0.031 | 401,311.96 | 0 |
4/4/24 | 0.031 | 0.031 | 0.031 | 0.031 | 386,655.83 | 0 |
4/3/24 | 0.031 | 0.031 | 0.031 | 0.031 | 386,345.07 | 0 |
4/2/24 | 0.032 | 0.032 | 0.031 | 0.031 | 379,564.16 | 0 |
4/1/24 | 0.033 | 0.033 | 0.032 | 0.032 | 414,447.94 | 0 |
3/31/24 | 0.033 | 0.034 | 0.033 | 0.033 | 396,704.38 | 0 |
3/30/24 | 0.033 | 0.033 | 0.033 | 0.033 | 402,868.42 | 0 |
3/29/24 | 0.033 | 0.033 | 0.033 | 0.033 | 390,865.54 | 0 |
3/28/24 | 0.033 | 0.033 | 0.033 | 0.033 | 386,091.35 | 0 |
3/27/24 | 0.033 | 0.033 | 0.032 | 0.033 | 387,418.97 | 0 |
3/26/24 | 0.034 | 0.034 | 0.032 | 0.033 | 391,475.33 | 0 |
3/25/24 | 0.034 | 0.035 | 0.033 | 0.034 | 383,600.56 | 0 |
3/24/24 | 0.034 | 0.035 | 0.033 | 0.034 | 366,009.44 | 0 |
3/23/24 | 0.033 | 0.034 | 0.033 | 0.034 | 350,319.6 | 0 |
3/22/24 | 0.034 | 0.034 | 0.033 | 0.033 | 373,893.19 | 0 |
3/21/24 | 0.034 | 0.036 | 0.034 | 0.034 | 377,670.48 | 0 |
3/20/24 | 0.033 | 0.034 | 0.032 | 0.034 | 368,043.03 | 0 |
3/19/24 | 0.035 | 0.036 | 0.033 | 0.033 | 358,707.73 | 0 |
3/18/24 | 0.037 | 0.037 | 0.035 | 0.035 | 411,090.96 | 0 |
3/17/24 | 0.038 | 0.038 | 0.037 | 0.037 | 368,459.91 | 0 |
3/16/24 | 0.039 | 0.039 | 0.038 | 0.038 | 401,014.03 | 0 |
3/15/24 | 0.041 | 0.042 | 0.038 | 0.039 | 415,139.22 | 0 |
3/14/24 | 0.042 | 0.042 | 0.04 | 0.041 | 385,359.84 | 0 |
3/13/24 | 0.043 | 0.043 | 0.042 | 0.042 | 373,857.86 | 0 |
3/12/24 | 0.044 | 0.044 | 0.043 | 0.043 | 366,675.68 | 0 |
3/11/24 | 0.047 | 0.047 | 0.042 | 0.044 | 420,934.52 | 0 |
3/10/24 | 0.048 | 0.049 | 0.047 | 0.047 | 384,756.13 | 0 |
3/9/24 | 0.049 | 0.049 | 0.048 | 0.048 | 370,292.03 | 0 |
3/8/24 | 0.051 | 0.051 | 0.049 | 0.049 | 382,019.37 | 0 |
3/7/24 | 0.049 | 0.051 | 0.049 | 0.051 | 360,687.4 | 0 |
3/6/24 | 0.046 | 0.049 | 0.046 | 0.049 | 390,484.4 | 0 |
3/5/24 | 0.047 | 0.049 | 0.046 | 0.046 | 406,458.02 | 0 |
3/4/24 | 0.045 | 0.047 | 0.045 | 0.047 | 405,661 | 0 |
3/3/24 | 0.044 | 0.045 | 0.044 | 0.045 | 375,209.3 | 0 |
3/2/24 | 0.045 | 0.045 | 0.044 | 0.044 | 376,732.67 | 0 |
3/1/24 | 0.043 | 0.045 | 0.043 | 0.045 | 403,180.9 | 0 |
2/29/24 | 0.045 | 0.045 | 0.043 | 0.043 | 414,149.61 | 0 |
2/28/24 | 0.043 | 0.046 | 0.043 | 0.045 | 412,300.63 | 0 |
2/27/24 | 0.043 | 0.044 | 0.043 | 0.043 | 388,903.51 | 0 |
2/26/24 | 0.042 | 0.043 | 0.042 | 0.043 | 381,878.58 | 0 |
2/25/24 | 0.04 | 0.042 | 0.04 | 0.042 | 378,101.82 | 0 |
2/24/24 | 0.039 | 0.041 | 0.039 | 0.04 | 372,667.39 | 0 |
2/23/24 | 0.038 | 0.04 | 0.038 | 0.039 | 387,245.56 | 0 |
2/22/24 | 0.038 | 0.039 | 0.038 | 0.038 | 377,553.21 | 0 |
2/21/24 | 0.039 | 0.039 | 0.038 | 0.038 | 364,040.1 | 0 |
2/20/24 | 0.039 | 0.039 | 0.039 | 0.039 | 380,815.02 | 0 |
2/19/24 | 0.039 | 0.039 | 0.039 | 0.039 | 368,588.44 | 0 |
2/18/24 | 0.038 | 0.039 | 0.038 | 0.039 | 362,826.96 | 0 |
2/17/24 | 0.04 | 0.04 | 0.038 | 0.038 | 363,633.33 | 0 |
2/16/24 | 0.04 | 0.04 | 0.039 | 0.04 | 365,210.73 | 0 |
2/15/24 | 0.039 | 0.04 | 0.039 | 0.04 | 381,784.38 | 0 |
2/14/24 | 0.037 | 0.04 | 0.037 | 0.039 | 408,324.42 | 0 |
2/13/24 | 0.037 | 0.038 | 0.037 | 0.037 | 401,468.53 | 0 |
2/12/24 | 0.036 | 0.038 | 0.036 | 0.037 | 393,547.75 | 0 |
2/11/24 | 0.036 | 0.037 | 0.036 | 0.036 | 382,934.74 | 0 |
2/10/24 | 0.037 | 0.037 | 0.036 | 0.036 | 397,067.54 | 0 |
2/9/24 | 0.035 | 0.037 | 0.035 | 0.037 | 420,436.67 | 0 |
2/8/24 | 0.035 | 0.035 | 0.035 | 0.035 | 409,022.21 | 0 |
2/7/24 | 0.035 | 0.036 | 0.035 | 0.035 | 402,831.47 | 0 |
2/6/24 | 0.035 | 0.036 | 0.035 | 0.035 | 418,014.07 | 0 |
2/5/24 | 0.035 | 0.036 | 0.035 | 0.035 | 401,051.06 | 0 |