Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
5/1/24 | 0.026 | 0.027 | 0.024 | 0.027 | 122,181.52 | 0 |
4/30/24 | 0.03 | 0.031 | 0.024 | 0.026 | 109,066.93 | 0 |
4/29/24 | 0.032 | 0.032 | 0.029 | 0.03 | 99,556.45 | 0 |
4/28/24 | 0.031 | 0.032 | 0.03 | 0.032 | 108,571.02 | 0 |
4/27/24 | 0.031 | 0.034 | 0.029 | 0.031 | 111,263.57 | 0 |
4/26/24 | 0.031 | 0.032 | 0.03 | 0.031 | 102,099.08 | 0 |
4/25/24 | 0.031 | 0.031 | 0.03 | 0.031 | 109,957.25 | 0 |
4/24/24 | 0.031 | 0.032 | 0.03 | 0.031 | 110,441.77 | 0 |
4/23/24 | 0.031 | 0.033 | 0.03 | 0.031 | 105,946 | 0 |
4/22/24 | 0.033 | 0.033 | 0.03 | 0.031 | 120,348.18 | 0 |
4/21/24 | 0.03 | 0.034 | 0.03 | 0.033 | 107,762.62 | 0 |
4/20/24 | 0.031 | 0.035 | 0.029 | 0.03 | 109,773.22 | 0 |
4/19/24 | 0.028 | 0.038 | 0.028 | 0.031 | 110,828.37 | 0 |
4/18/24 | 0.028 | 0.028 | 0.025 | 0.028 | 103,056.77 | 0 |
4/17/24 | 0.026 | 0.028 | 0.024 | 0.028 | 114,741.03 | 0 |
4/16/24 | 0.024 | 0.027 | 0.023 | 0.026 | 112,610.4 | 0 |
4/15/24 | 0.024 | 0.027 | 0.023 | 0.024 | 106,164.09 | 0 |
4/14/24 | 0.025 | 0.026 | 0.02 | 0.024 | 107,798.26 | 0 |
4/13/24 | 0.029 | 0.033 | 0.021 | 0.025 | 123,452.32 | 0 |
4/12/24 | 0.041 | 0.041 | 0.026 | 0.029 | 141,587.72 | 0 |
4/11/24 | 0.04 | 0.041 | 0.04 | 0.041 | 108,778.51 | 0 |
4/10/24 | 0.04 | 0.042 | 0.04 | 0.04 | 112,412.06 | 0 |
4/9/24 | 0.041 | 0.042 | 0.04 | 0.04 | 112,017.61 | 0 |
4/8/24 | 0.04 | 0.044 | 0.04 | 0.041 | 109,284.22 | 0 |
4/7/24 | 0.04 | 0.041 | 0.04 | 0.04 | 106,365.46 | 0 |
4/6/24 | 0.041 | 0.041 | 0.04 | 0.04 | 104,030.34 | 0 |
4/5/24 | 0.041 | 0.042 | 0.04 | 0.041 | 110,052.18 | 0 |
4/4/24 | 0.041 | 0.042 | 0.04 | 0.041 | 105,030.26 | 0 |
4/3/24 | 0.039 | 0.042 | 0.037 | 0.041 | 126,743.27 | 0 |
4/2/24 | 0.041 | 0.042 | 0.037 | 0.039 | 113,269.31 | 0 |
4/1/24 | 0.042 | 0.066 | 0.04 | 0.041 | 111,308.1 | 0 |
3/31/24 | 0.043 | 0.043 | 0.041 | 0.042 | 110,077.7 | 0 |
3/30/24 | 0.046 | 0.046 | 0.041 | 0.043 | 113,193.32 | 0 |
3/29/24 | 0.046 | 0.05 | 0.041 | 0.046 | 121,519.21 | 0 |
3/28/24 | 0.041 | 0.048 | 0.04 | 0.046 | 123,792.6 | 0 |
3/27/24 | 0.043 | 0.043 | 0.04 | 0.041 | 113,692.08 | 0 |
3/26/24 | 0.044 | 0.044 | 0.04 | 0.043 | 121,391.83 | 0 |
3/25/24 | 0.04 | 0.044 | 0.038 | 0.044 | 122,990.5 | 0 |
3/24/24 | 0.044 | 0.044 | 0.036 | 0.04 | 132,077.86 | 0 |
3/23/24 | 0.047 | 0.049 | 0.04 | 0.044 | 125,251.01 | 0 |
3/22/24 | 0.054 | 0.056 | 0.047 | 0.047 | 106,339.6 | 0 |
3/21/24 | 0.051 | 0.058 | 0.05 | 0.054 | 120,912.49 | 0 |
3/20/24 | 0.043 | 0.055 | 0.041 | 0.051 | 115,587.12 | 0 |
3/19/24 | 0.047 | 0.047 | 0.028 | 0.043 | 120,985.36 | 0 |
3/18/24 | 0.05 | 0.057 | 0.043 | 0.047 | 128,930.08 | 0 |
3/17/24 | 0.049 | 0.054 | 0.046 | 0.05 | 124,148.19 | 0 |
3/16/24 | 0.055 | 0.06 | 0.048 | 0.049 | 134,852.64 | 0 |
3/15/24 | 0.062 | 0.064 | 0.054 | 0.055 | 125,752.9 | 0 |
3/14/24 | 0.069 | 0.07 | 0.061 | 0.062 | 122,948.07 | 0 |
3/13/24 | 0.062 | 0.069 | 0.061 | 0.069 | 131,230.14 | 0 |
3/12/24 | 0.062 | 0.065 | 0.056 | 0.062 | 132,435.56 | 0 |
3/11/24 | 0.061 | 0.064 | 0.057 | 0.062 | 126,302 | 0 |
3/10/24 | 0.062 | 0.066 | 0.061 | 0.061 | 122,366.75 | 0 |
3/9/24 | 0.061 | 0.067 | 0.061 | 0.062 | 120,054.08 | 0 |
3/8/24 | 0.064 | 0.064 | 0.06 | 0.061 | 118,955 | 0 |
3/7/24 | 0.063 | 0.068 | 0.061 | 0.064 | 115,215.91 | 0 |
3/6/24 | 0.062 | 0.068 | 0.059 | 0.063 | 121,293 | 0 |
3/5/24 | 0.067 | 0.074 | 0.058 | 0.062 | 111,146.66 | 0 |
3/4/24 | 0.067 | 0.068 | 0.064 | 0.067 | 99,697.08 | 0 |
3/3/24 | 0.065 | 0.069 | 0.064 | 0.067 | 129,535.31 | 0 |
3/2/24 | 0.06 | 0.074 | 0.06 | 0.065 | 144,380.14 | 0 |
3/1/24 | 0.062 | 0.068 | 0.056 | 0.06 | 121,737.97 | 0 |
2/29/24 | 0.062 | 0.068 | 0.062 | 0.062 | 125,092.27 | 0 |
2/28/24 | 0.065 | 0.07 | 0.062 | 0.062 | 128,250.41 | 0 |
2/27/24 | 0.067 | 0.073 | 0.062 | 0.065 | 150,990.38 | 0 |
2/26/24 | 0.049 | 0.07 | 0.048 | 0.067 | 207,494.11 | 0 |
2/25/24 | 0.049 | 0.05 | 0.048 | 0.049 | 126,360.08 | 0 |
2/24/24 | 0.049 | 0.05 | 0.048 | 0.049 | 116,595.87 | 0 |
2/23/24 | 0.048 | 0.05 | 0.047 | 0.049 | 118,635.51 | 0 |
2/22/24 | 0.047 | 0.049 | 0.047 | 0.048 | 106,684.79 | 0 |
2/21/24 | 0.047 | 0.049 | 0.046 | 0.047 | 111,737.28 | 0 |
2/20/24 | 0.047 | 0.053 | 0.046 | 0.047 | 111,650.59 | 0 |
2/19/24 | 0.047 | 0.049 | 0.046 | 0.047 | 106,528.75 | 0 |
2/18/24 | 0.042 | 0.049 | 0.042 | 0.047 | 128,563.74 | 0 |
2/17/24 | 0.041 | 0.045 | 0.041 | 0.042 | 119,831.14 | 0 |
2/16/24 | 0.04 | 0.044 | 0.04 | 0.041 | 122,984.43 | 0 |
2/15/24 | 0.04 | 0.041 | 0.039 | 0.04 | 103,162.37 | 0 |
2/14/24 | 0.039 | 0.04 | 0.038 | 0.04 | 113,948.88 | 0 |
2/13/24 | 0.038 | 0.042 | 0.037 | 0.039 | 111,591.66 | 0 |
2/12/24 | 0.039 | 0.04 | 0.037 | 0.038 | 112,099.62 | 0 |
2/11/24 | 0.04 | 0.041 | 0.036 | 0.039 | 113,596.85 | 0 |
2/10/24 | 0.04 | 0.044 | 0.035 | 0.04 | 134,858.11 | 0 |
2/9/24 | 0.047 | 0.05 | 0.036 | 0.04 | 143,099.27 | 0 |
2/8/24 | 0.051 | 0.052 | 0.044 | 0.047 | 135,566.34 | 0 |
2/7/24 | 0.057 | 0.059 | 0.049 | 0.051 | 130,308.01 | 0 |
2/6/24 | 0.06 | 0.06 | 0.054 | 0.057 | 119,355.02 | 0 |
2/5/24 | 0.064 | 0.065 | 0.059 | 0.06 | 113,070.47 | 0 |
2/4/24 | 0.063 | 0.065 | 0.061 | 0.064 | 112,128.54 | 0 |
2/3/24 | 0.072 | 0.08 | 0.062 | 0.063 | 128,235.25 | 0 |
2/2/24 | 0.064 | 0.08 | 0.063 | 0.072 | 134,109.56 | 0 |