Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
5/3/24 | 0.041 | 0.047 | 0.041 | 0.041 | 6,418.8 | 1,857,320.07 |
5/2/24 | 0.04 | 0.041 | 0.036 | 0.041 | 15,948.21 | 1,847,256.15 |
5/1/24 | 0.043 | 0.049 | 0.036 | 0.04 | 10,049.37 | 1,802,302.85 |
4/30/24 | 0.045 | 0.047 | 0.041 | 0.043 | 13,804.53 | 1,928,794.76 |
4/29/24 | 0.046 | 0.047 | 0.045 | 0.045 | 15,430.54 | 2,031,029.75 |
4/28/24 | 0.045 | 0.047 | 0.045 | 0.046 | 13,592.16 | 2,074,520.65 |
4/27/24 | 0.041 | 0.049 | 0.04 | 0.045 | 4,038.75 | 2,048,616.8 |
4/26/24 | 0.047 | 0.048 | 0.04 | 0.041 | 6,828.78 | 1,857,351.76 |
4/25/24 | 0.048 | 0.048 | 0.045 | 0.047 | 4,996.32 | 0 |
4/24/24 | 0.051 | 0.052 | 0.048 | 0.048 | 11,200.07 | 0 |
4/23/24 | 0.052 | 0.052 | 0.051 | 0.051 | 10,738.86 | 0 |
4/22/24 | 0.052 | 0.054 | 0.051 | 0.052 | 11,597.88 | 0 |
4/21/24 | 0.048 | 0.054 | 0.048 | 0.052 | 11,233.24 | 0 |
4/20/24 | 0.047 | 0.048 | 0.047 | 0.048 | 10,423.25 | 0 |
4/19/24 | 0.047 | 0.053 | 0.046 | 0.047 | 11,708.03 | 0 |
4/18/24 | 0.047 | 0.047 | 0.046 | 0.047 | 15,033.51 | 0 |
4/17/24 | 0.048 | 0.048 | 0.044 | 0.047 | 7,659.6 | 0 |
4/16/24 | 0.049 | 0.056 | 0.047 | 0.048 | 8,074.65 | 0 |
4/15/24 | 0.049 | 0.051 | 0.048 | 0.049 | 11,727.76 | 0 |
4/14/24 | 0.042 | 0.053 | 0.042 | 0.048 | 4,133.82 | 0 |
4/13/24 | 0.05 | 0.06 | 0.041 | 0.042 | 6,395.47 | 0 |
4/12/24 | 0.057 | 0.057 | 0.045 | 0.05 | 11,428.53 | 0 |
4/11/24 | 0.058 | 0.058 | 0.041 | 0.057 | 17,994.58 | 0 |
4/10/24 | 0.063 | 0.063 | 0.058 | 0.058 | 13,454.17 | 0 |
4/9/24 | 0.064 | 0.064 | 0.058 | 0.063 | 15,425 | 0 |
4/8/24 | 0.06 | 0.097 | 0.06 | 0.064 | 22,941 | 0 |
4/7/24 | 0.06 | 0.063 | 0.059 | 0.061 | 16,382.12 | 0 |
4/6/24 | 0.057 | 0.061 | 0.054 | 0.06 | 16,164.79 | 0 |
4/5/24 | 0.055 | 0.066 | 0.054 | 0.057 | 8,075.71 | 0 |
4/4/24 | 0.055 | 0.056 | 0.053 | 0.055 | 3,908.32 | 0 |
4/3/24 | 0.055 | 0.061 | 0.051 | 0.055 | 3,766.13 | 0 |
4/2/24 | 0.053 | 0.06 | 0.051 | 0.055 | 3,681.14 | 0 |
4/1/24 | 0.057 | 0.061 | 0.053 | 0.053 | 8,995.56 | 0 |
3/31/24 | 0.058 | 0.07 | 0.051 | 0.057 | 27,058.09 | 0 |
3/30/24 | 0.088 | 0.089 | 0.043 | 0.057 | 56,498.07 | 0 |
3/29/24 | 0.089 | 0.09 | 0.084 | 0.088 | 14,759.61 | 0 |
3/28/24 | 0.089 | 0.097 | 0.079 | 0.089 | 18,489 | 0 |
3/27/24 | 0.089 | 0.099 | 0.081 | 0.088 | 21,356.08 | 0 |
3/26/24 | 0.09 | 0.095 | 0.086 | 0.088 | 20,548.94 | 0 |
3/25/24 | 0.091 | 0.097 | 0.081 | 0.09 | 24,609.83 | 0 |
3/24/24 | 0.087 | 0.095 | 0.086 | 0.091 | 26,409.37 | 0 |
3/23/24 | 0.089 | 0.093 | 0.087 | 0.087 | 19,848.21 | 0 |
3/22/24 | 0.101 | 0.111 | 0.089 | 0.09 | 13,973.61 | 0 |
3/21/24 | 0.103 | 0.104 | 0.093 | 0.101 | 27,526.21 | 0 |
3/20/24 | 0.101 | 0.111 | 0.097 | 0.103 | 18,110.3 | 0 |
3/19/24 | 0.107 | 0.125 | 0.097 | 0.101 | 22,967.67 | 0 |
3/18/24 | 0.106 | 0.126 | 0.105 | 0.107 | 33,402.59 | 0 |
3/17/24 | 0.105 | 0.11 | 0.097 | 0.107 | 21,775.45 | 0 |
3/16/24 | 0.115 | 0.115 | 0.104 | 0.105 | 24,302.44 | 0 |
3/15/24 | 0.122 | 0.126 | 0.101 | 0.115 | 26,038.75 | 0 |
3/14/24 | 0.125 | 0.129 | 0.117 | 0.121 | 28,491.22 | 0 |
3/13/24 | 0.127 | 0.132 | 0.115 | 0.125 | 29,404.51 | 0 |
3/12/24 | 0.132 | 0.135 | 0.122 | 0.127 | 17,973.2 | 0 |
3/11/24 | 0.125 | 0.134 | 0.123 | 0.132 | 19,347.08 | 0 |
3/10/24 | 0.125 | 0.131 | 0.122 | 0.125 | 21,183.69 | 0 |
3/9/24 | 0.121 | 0.133 | 0.113 | 0.125 | 30,536.21 | 0 |
3/8/24 | 0.12 | 0.136 | 0.119 | 0.121 | 31,712.45 | 0 |
3/7/24 | 0.122 | 0.127 | 0.117 | 0.12 | 17,659.03 | 0 |
3/6/24 | 0.111 | 0.15 | 0.11 | 0.122 | 15,808.65 | 0 |
3/5/24 | 0.125 | 0.13 | 0.11 | 0.111 | 21,331.93 | 0 |
3/4/24 | 0.128 | 0.128 | 0.122 | 0.124 | 18,469.73 | 0 |
3/3/24 | 0.13 | 0.136 | 0.123 | 0.128 | 20,248.19 | 0 |
3/2/24 | 0.121 | 0.198 | 0.117 | 0.13 | 21,164.71 | 0 |
3/1/24 | 0.119 | 0.128 | 0.118 | 0.121 | 11,332.53 | 0 |
2/29/24 | 0.123 | 0.133 | 0.116 | 0.119 | 15,789.8 | 0 |
2/28/24 | 0.124 | 0.127 | 0.119 | 0.123 | 19,782.19 | 0 |
2/27/24 | 0.118 | 0.129 | 0.118 | 0.124 | 12,066.27 | 0 |
2/26/24 | 0.119 | 0.128 | 0.114 | 0.118 | 14,484.88 | 0 |
2/25/24 | 0.12 | 0.124 | 0.114 | 0.118 | 15,005.12 | 0 |
2/24/24 | 0.117 | 0.126 | 0.113 | 0.12 | 23,528.19 | 0 |
2/23/24 | 0.114 | 0.123 | 0.109 | 0.117 | 14,224.86 | 0 |
2/22/24 | 0.115 | 0.123 | 0.11 | 0.114 | 11,181.94 | 0 |
2/21/24 | 0.119 | 0.12 | 0.109 | 0.114 | 17,325.97 | 0 |
2/20/24 | 0.125 | 0.125 | 0.115 | 0.119 | 22,169.14 | 0 |
2/19/24 | 0.125 | 0.127 | 0.118 | 0.125 | 20,129.29 | 0 |
2/18/24 | 0.122 | 0.126 | 0.118 | 0.125 | 24,891.74 | 0 |
2/17/24 | 0.12 | 0.127 | 0.113 | 0.121 | 19,014.62 | 0 |
2/16/24 | 0.125 | 0.126 | 0.118 | 0.119 | 26,861.63 | 0 |
2/15/24 | 0.128 | 0.131 | 0.115 | 0.125 | 50,554.34 | 0 |
2/14/24 | 0.131 | 0.136 | 0.128 | 0.128 | 51,061.19 | 0 |
2/13/24 | 0.137 | 0.14 | 0.127 | 0.131 | 38,588.68 | 0 |
2/12/24 | 0.135 | 0.142 | 0.13 | 0.137 | 38,819.42 | 0 |
2/11/24 | 0.137 | 0.14 | 0.134 | 0.134 | 26,706.39 | 0 |
2/10/24 | 0.142 | 0.151 | 0.132 | 0.137 | 32,159.62 | 0 |
2/9/24 | 0.147 | 0.148 | 0.14 | 0.142 | 51,206.27 | 0 |
2/8/24 | 0.152 | 0.155 | 0.145 | 0.147 | 61,992.73 | 0 |
2/7/24 | 0.147 | 0.153 | 0.143 | 0.152 | 31,888.12 | 0 |
2/6/24 | 0.147 | 0.152 | 0.143 | 0.147 | 24,178.22 | 0 |
2/5/24 | 0.133 | 0.152 | 0.131 | 0.147 | 39,954.98 | 0 |
2/4/24 | 0.136 | 0.138 | 0.133 | 0.133 | 21,471.53 | 0 |