Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
4/24/24 | 0.042 | 0.043 | 0.038 | 0.038 | 0 | 512,450.62 |
4/23/24 | 0.043 | 0.043 | 0.042 | 0.042 | 0 | 564,100.32 |
4/22/24 | 0.035 | 0.043 | 0.035 | 0.043 | 0 | 570,159.33 |
4/21/24 | 0.035 | 0.036 | 0.035 | 0.035 | 0 | 473,896.05 |
4/20/24 | 0.035 | 0.036 | 0.034 | 0.035 | 0 | 474,287.39 |
4/19/24 | 0.035 | 0.036 | 0.033 | 0.035 | 0 | 465,528.36 |
4/18/24 | 0.033 | 0.035 | 0.033 | 0.035 | 0 | 463,782.07 |
4/17/24 | 0.035 | 0.035 | 0.033 | 0.033 | 0 | 446,722.51 |
4/16/24 | 0.035 | 0.035 | 0.034 | 0.035 | 0 | 464,777.92 |
4/15/24 | 0.036 | 0.036 | 0.034 | 0.035 | 0 | 462,122.4 |
4/14/24 | 0.035 | 0.036 | 0.034 | 0.036 | 0 | 478,725.44 |
4/13/24 | 0.037 | 0.037 | 0.033 | 0.035 | 0 | 467,686.61 |
4/12/24 | 0.038 | 0.039 | 0.036 | 0.037 | 0 | 489,546.98 |
4/11/24 | 0.038 | 0.039 | 0.038 | 0.038 | 0 | 511,386.42 |
4/10/24 | 0.042 | 0.043 | 0.037 | 0.038 | 0 | 509,504.62 |
4/9/24 | 0.044 | 0.044 | 0.042 | 0.042 | 0 | 567,396 |
4/8/24 | 0.047 | 0.049 | 0.044 | 0.044 | 0 | 590,525.89 |
4/7/24 | 0.047 | 0.047 | 0.046 | 0.047 | 0 | 626,824.56 |
4/6/24 | 0.046 | 0.047 | 0.045 | 0.047 | 0 | 621,702.33 |
4/5/24 | 0.046 | 0.046 | 0.045 | 0.046 | 0 | 612,242.08 |
4/4/24 | 0.044 | 0.047 | 0.044 | 0.046 | 0 | 616,883.3 |
4/3/24 | 0.044 | 0.045 | 0.043 | 0.044 | 0 | 591,720.11 |
4/2/24 | 0.047 | 0.047 | 0.044 | 0.044 | 0 | 586,974.89 |
4/1/24 | 0.048 | 0.048 | 0.046 | 0.047 | 0 | 626,862.34 |
3/31/24 | 0.047 | 0.048 | 0.047 | 0.048 | 0 | 641,678.47 |
3/30/24 | 0.047 | 0.048 | 0.047 | 0.047 | 0 | 628,091.05 |
3/29/24 | 0.048 | 0.048 | 0.047 | 0.047 | 0 | 627,568.28 |
3/28/24 | 0.047 | 0.048 | 0.046 | 0.048 | 0 | 637,064.74 |
3/27/24 | 0.047 | 0.048 | 0.046 | 0.047 | 0 | 624,830.17 |
3/26/24 | 0.047 | 0.048 | 0.047 | 0.047 | 0 | 629,726.32 |
3/25/24 | 0.045 | 0.048 | 0.045 | 0.047 | 0 | 629,505.79 |
3/24/24 | 0.043 | 0.046 | 0.043 | 0.045 | 0 | 606,719.75 |
3/23/24 | 0.043 | 0.044 | 0.043 | 0.043 | 0 | 577,213.47 |
3/22/24 | 0.044 | 0.045 | 0.042 | 0.043 | 0 | 572,835.53 |
3/21/24 | 0.046 | 0.046 | 0.044 | 0.044 | 0 | 589,257.41 |
3/20/24 | 0.042 | 0.046 | 0.041 | 0.046 | 0 | 609,915.74 |
3/19/24 | 0.05 | 0.051 | 0.042 | 0.042 | 0 | 556,487.71 |
3/18/24 | 0.042 | 0.051 | 0.041 | 0.05 | 0 | 673,014.03 |
3/17/24 | 0.04 | 0.042 | 0.04 | 0.042 | 0 | 557,924.05 |
3/16/24 | 0.043 | 0.043 | 0.04 | 0.04 | 0 | 534,062.83 |
3/15/24 | 0.044 | 0.044 | 0.041 | 0.043 | 0 | 570,004.69 |
3/14/24 | 0.045 | 0.045 | 0.042 | 0.044 | 0 | 584,533.16 |
3/13/24 | 0.044 | 0.045 | 0.044 | 0.045 | 0 | 598,379.34 |
3/12/24 | 0.044 | 0.045 | 0.042 | 0.044 | 0 | 584,917.85 |
3/11/24 | 0.043 | 0.045 | 0.042 | 0.044 | 0 | 587,451.97 |
3/10/24 | 0.043 | 0.044 | 0.043 | 0.043 | 0 | 573,204.97 |
3/9/24 | 0.043 | 0.043 | 0.042 | 0.043 | 0 | 569,272.19 |
3/8/24 | 0.06 | 0.061 | 0.043 | 0.043 | 0 | 566,789.11 |
3/7/24 | 0.19 | 0.193 | 0.06 | 0.06 | 33.19 | 802,127.93 |
3/6/24 | 0.184 | 0.194 | 0.181 | 0.19 | 0 | 2,531,327.2 |
3/5/24 | 0.196 | 0.197 | 0.172 | 0.184 | 0 | 2,448,212.3 |
3/4/24 | 0.181 | 0.196 | 0.181 | 0.196 | 0 | 2,604,042.17 |
3/3/24 | 0.178 | 0.184 | 0.177 | 0.181 | 0 | 2,410,118.81 |
3/2/24 | 0.179 | 0.179 | 0.177 | 0.178 | 0 | 2,368,392.02 |
3/1/24 | 0.176 | 0.181 | 0.174 | 0.179 | 0 | 2,382,809.6 |
2/29/24 | 0.18 | 0.182 | 0.174 | 0.176 | 0 | 2,338,593.56 |
2/28/24 | 0.161 | 0.18 | 0.161 | 0.18 | 0 | 2,388,595.58 |
2/27/24 | 0.154 | 0.162 | 0.154 | 0.161 | 0 | 2,142,468.82 |
2/26/24 | 0.146 | 0.154 | 0.144 | 0.154 | 0 | 2,045,414.51 |
2/25/24 | 0.145 | 0.146 | 0.145 | 0.146 | 0 | 1,938,465.35 |
2/24/24 | 0.143 | 0.146 | 0.143 | 0.145 | 0 | 1,931,292.37 |
2/23/24 | 0.145 | 0.145 | 0.143 | 0.143 | 0 | 1,902,806.57 |
2/22/24 | 0.146 | 0.147 | 0.144 | 0.145 | 0 | 1,923,254.7 |
2/21/24 | 0.147 | 0.148 | 0.143 | 0.146 | 0 | 1,940,539.33 |
2/20/24 | 0.146 | 0.149 | 0.143 | 0.147 | 0 | 1,958,307.54 |
2/19/24 | 0.276 | 0.278 | 0.145 | 0.146 | 0 | 1,941,502.84 |
2/18/24 | 0.033 | 0.277 | 0.033 | 0.276 | 1.37 | 3,666,247.19 |
2/17/24 | 0.033 | 0.033 | 0.032 | 0.033 | 0 | 436,538.36 |
2/16/24 | 0.033 | 0.033 | 0.033 | 0.033 | 0 | 439,390.98 |
2/15/24 | 0.033 | 0.034 | 0.033 | 0.033 | 0 | 437,088.59 |
2/14/24 | 0.032 | 0.033 | 0.031 | 0.033 | 0 | 435,953.79 |
2/13/24 | 0.032 | 0.032 | 0.031 | 0.032 | 0 | 418,394.35 |
2/12/24 | 0.031 | 0.032 | 0.03 | 0.032 | 0 | 420,678.62 |
2/11/24 | 0.03 | 0.031 | 0.03 | 0.031 | 0 | 406,903.77 |
2/10/24 | 0.03 | 0.03 | 0.03 | 0.03 | 0 | 400,492.76 |
2/9/24 | 0.028 | 0.03 | 0.028 | 0.03 | 0 | 394,339.76 |
2/8/24 | 0.028 | 0.029 | 0.028 | 0.028 | 0 | 377,715.33 |
2/7/24 | 0.029 | 0.031 | 0.027 | 0.028 | 0 | 373,771.14 |
2/6/24 | 0.028 | 0.029 | 0.028 | 0.029 | 0 | 378,918.31 |
2/5/24 | 0.031 | 0.031 | 0.028 | 0.028 | 0 | 375,647.25 |
2/4/24 | 0.026 | 0.031 | 0.026 | 0.031 | 0 | 412,192.48 |
2/3/24 | 0.026 | 0.027 | 0.026 | 0.026 | 0 | 350,665.55 |
2/2/24 | 0.026 | 0.027 | 0.026 | 0.026 | 0 | 349,695.17 |
2/1/24 | 0.027 | 0.028 | 0.026 | 0.026 | 0 | 349,823.45 |
1/31/24 | 0.029 | 0.03 | 0.027 | 0.027 | 0 | 358,915.17 |
1/30/24 | 0.042 | 0.042 | 0.029 | 0.029 | 0 | 383,021.74 |
1/29/24 | 0.027 | 0.044 | 0.027 | 0.042 | 22.53 | 550,498.73 |
1/28/24 | 0.027 | 0.028 | 0.027 | 0.027 | 0 | 362,919.96 |
1/27/24 | 0.027 | 0.028 | 0.027 | 0.027 | 0 | 360,411.78 |
1/26/24 | 0.027 | 0.028 | 0.026 | 0.027 | 0 | 358,680.81 |