Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
3/27/24 | 0.014 | 0.016 | 0.014 | 0.014 | 571,938.54 | 1,497,193.38 |
3/26/24 | 0.018 | 0.018 | 0.014 | 0.014 | 728,896.61 | 1,498,121.56 |
3/25/24 | 0.015 | 0.018 | 0.015 | 0.018 | 889,246.55 | 1,831,493.49 |
3/24/24 | 0.014 | 0.016 | 0.014 | 0.015 | 586,320.01 | 1,586,771.03 |
3/23/24 | 0.014 | 0.014 | 0.014 | 0.014 | 634,458 | 1,469,550.43 |
3/22/24 | 0.014 | 0.014 | 0.014 | 0.014 | 725,900.16 | 1,436,048.05 |
3/21/24 | 0.016 | 0.016 | 0.014 | 0.014 | 710,898.42 | 1,465,429.82 |
3/20/24 | 0.014 | 0.016 | 0.014 | 0.016 | 734,325.37 | 1,620,880.8 |
3/19/24 | 0.015 | 0.015 | 0.013 | 0.014 | 643,300.51 | 1,491,461.27 |
3/18/24 | 0.017 | 0.017 | 0.015 | 0.015 | 631,097.61 | 1,601,832.59 |
3/17/24 | 0.016 | 0.018 | 0.016 | 0.017 | 761,310.89 | 1,748,039.35 |
3/16/24 | 0.019 | 0.019 | 0.016 | 0.016 | 640,112.65 | 1,687,042.27 |
3/15/24 | 0.019 | 0.019 | 0.017 | 0.019 | 775,765.41 | 1,923,995.72 |
3/14/24 | 0.018 | 0.021 | 0.017 | 0.019 | 867,200.79 | 1,960,432.33 |
3/13/24 | 0.017 | 0.02 | 0.017 | 0.018 | 588,109.9 | 1,881,918.49 |
3/12/24 | 0.02 | 0.023 | 0.017 | 0.017 | 949,671.47 | 1,741,589.79 |
3/11/24 | 0.016 | 0.026 | 0.015 | 0.02 | 1,608,857.75 | 2,087,798.58 |
3/10/24 | 0.014 | 0.017 | 0.014 | 0.016 | 684,308.84 | 1,607,419.16 |
3/9/24 | 0.013 | 0.014 | 0.013 | 0.014 | 838,684.71 | 1,458,519.59 |
3/8/24 | 0.011 | 0.013 | 0.011 | 0.013 | 820,744.82 | 1,369,971.56 |
3/7/24 | 0.013 | 0.013 | 0.011 | 0.011 | 732,002.23 | 1,155,297.56 |
3/6/24 | 0.01 | 0.013 | 0.01 | 0.013 | 921,663.59 | 1,304,480.72 |
3/5/24 | 0.01 | 0.011 | 0.01 | 0.01 | 724,917.19 | 1,042,836.24 |
3/4/24 | 0.011 | 0.011 | 0.01 | 0.01 | 1,039,965.64 | 1,041,034.87 |
3/3/24 | 0.012 | 0.012 | 0.011 | 0.011 | 1,005,840.86 | 1,137,509.57 |
3/2/24 | 0.012 | 0.012 | 0.011 | 0.012 | 1,113,294.98 | 1,253,841.58 |
3/1/24 | 0.009 | 0.012 | 0.009 | 0.012 | 1,303,240.48 | 1,222,761.83 |
2/29/24 | 0.009 | 0.009 | 0.009 | 0.009 | 776,101.08 | 949,427.56 |
2/28/24 | 0.008 | 0.009 | 0.008 | 0.009 | 884,567.89 | 907,383.55 |
2/27/24 | 0.008 | 0.009 | 0.008 | 0.008 | 556,953.45 | 864,533.86 |
2/26/24 | 0.008 | 0.008 | 0.008 | 0.008 | 595,798.83 | 867,643.72 |
2/25/24 | 0.008 | 0.008 | 0.008 | 0.008 | 595,663.25 | 845,510.34 |
2/24/24 | 0.008 | 0.008 | 0.008 | 0.008 | 587,855.8 | 863,509.39 |
2/23/24 | 0.009 | 0.009 | 0.008 | 0.008 | 544,169.45 | 869,631.73 |
2/22/24 | 0.009 | 0.009 | 0.008 | 0.009 | 623,564.72 | 916,472.91 |
2/21/24 | 0.009 | 0.012 | 0.009 | 0.009 | 1,091,295.52 | 943,364.33 |
2/20/24 | 0.008 | 0.01 | 0.008 | 0.009 | 806,716.51 | 947,578.24 |
2/19/24 | 0.008 | 0.008 | 0.008 | 0.008 | 664,178.68 | 834,299.36 |
2/18/24 | 0.008 | 0.008 | 0.008 | 0.008 | 641,179.2 | 836,504.28 |
2/17/24 | 0.008 | 0.008 | 0.008 | 0.008 | 677,732.07 | 809,306.63 |
2/16/24 | 0.008 | 0.008 | 0.008 | 0.008 | 715,454.92 | 829,295.02 |
2/15/24 | 0.009 | 0.009 | 0.008 | 0.008 | 626,548.24 | 840,215.71 |
2/14/24 | 0.008 | 0.009 | 0.008 | 0.009 | 660,950.31 | 888,054.18 |
2/13/24 | 0.008 | 0.008 | 0.008 | 0.008 | 694,843.67 | 843,398.76 |
2/12/24 | 0.008 | 0.008 | 0.008 | 0.008 | 703,395.28 | 850,465.59 |
2/11/24 | 0.008 | 0.008 | 0.008 | 0.008 | 665,057.39 | 870,162.52 |
2/10/24 | 0.009 | 0.009 | 0.008 | 0.008 | 562,692.75 | 824,923.35 |
2/9/24 | 0.008 | 0.009 | 0.008 | 0.009 | 700,123.71 | 883,918.66 |
2/8/24 | 0.008 | 0.008 | 0.008 | 0.008 | 715,602.47 | 834,983.4 |
2/7/24 | 0.008 | 0.008 | 0.008 | 0.008 | 668,164.03 | 808,848.04 |
2/6/24 | 0.008 | 0.008 | 0.008 | 0.008 | 617,439.43 | 823,684.96 |
2/5/24 | 0.009 | 0.009 | 0.008 | 0.008 | 629,335.63 | 826,684.79 |
2/4/24 | 0.009 | 0.009 | 0.008 | 0.009 | 536,862.31 | 885,471.19 |
2/3/24 | 0.009 | 0.009 | 0.009 | 0.009 | 650,145.41 | 938,488.01 |
2/2/24 | 0.008 | 0.009 | 0.008 | 0.009 | 697,411.36 | 902,591.57 |
2/1/24 | 0.009 | 0.009 | 0.008 | 0.008 | 638,808.36 | 876,027.7 |
1/31/24 | 0.009 | 0.009 | 0.008 | 0.009 | 629,049.38 | 883,156.06 |
1/30/24 | 0.009 | 0.009 | 0.009 | 0.009 | 658,601.86 | 942,621.04 |
1/29/24 | 0.008 | 0.009 | 0.008 | 0.009 | 693,434.13 | 915,687.5 |
1/28/24 | 0.009 | 0.009 | 0.008 | 0.008 | 630,530.96 | 862,650.81 |
1/27/24 | 0.009 | 0.009 | 0.009 | 0.009 | 527,868.04 | 927,371.97 |
1/26/24 | 0.008 | 0.009 | 0.008 | 0.009 | 762,565.76 | 950,904.82 |
1/25/24 | 0.008 | 0.008 | 0.008 | 0.008 | 601,171.27 | 843,906.96 |
1/24/24 | 0.008 | 0.008 | 0.008 | 0.008 | 616,981.42 | 858,962.56 |
1/23/24 | 0.009 | 0.009 | 0.008 | 0.008 | 619,026.44 | 842,629.8 |
1/22/24 | 0.009 | 0.01 | 0.009 | 0.009 | 544,276.15 | 898,709.39 |
1/21/24 | 0.009 | 0.009 | 0.009 | 0.009 | 635,327.69 | 924,535.87 |
1/20/24 | 0.008 | 0.009 | 0.008 | 0.009 | 460,005.28 | 936,072.81 |
1/19/24 | 0.008 | 0.009 | 0.008 | 0.008 | 681,131.79 | 858,990.98 |
1/18/24 | 0.008 | 0.009 | 0.008 | 0.008 | 615,569.28 | 834,184.1 |
1/17/24 | 0.008 | 0.008 | 0.008 | 0.008 | 601,474.21 | 820,849.33 |
1/16/24 | 0.009 | 0.009 | 0.008 | 0.008 | 499,922.68 | 828,577.97 |
1/15/24 | 0.008 | 0.009 | 0.008 | 0.009 | 607,707.99 | 880,428.54 |
1/14/24 | 0.008 | 0.009 | 0.008 | 0.008 | 543,124.48 | 828,274.93 |
1/13/24 | 0.008 | 0.011 | 0.008 | 0.008 | 730,351 | 846,206.27 |
1/12/24 | 0.008 | 0.009 | 0.008 | 0.008 | 555,910.34 | 835,739.93 |
1/11/24 | 0.008 | 0.009 | 0.008 | 0.008 | 905,175.2 | 870,968.55 |
1/10/24 | 0.008 | 0.009 | 0.008 | 0.008 | 805,127.6 | 858,843.91 |
1/9/24 | 0.008 | 0.008 | 0.008 | 0.008 | 542,743.91 | 800,362.68 |
1/8/24 | 0.009 | 0.009 | 0.008 | 0.008 | 772,606.64 | 849,328.96 |
1/7/24 | 0.009 | 0.009 | 0.009 | 0.009 | 524,254.71 | 892,238.31 |
1/6/24 | 0.009 | 0.01 | 0.009 | 0.009 | 544,542.31 | 894,369.9 |
1/5/24 | 0.009 | 0.009 | 0.009 | 0.009 | 492,927.98 | 949,094.27 |
1/4/24 | 0.009 | 0.009 | 0.008 | 0.009 | 738,895.97 | 922,388.45 |
1/3/24 | 0.009 | 0.01 | 0.009 | 0.009 | 662,091.02 | 892,687.95 |
1/2/24 | 0.01 | 0.01 | 0.009 | 0.009 | 550,437.71 | 980,534.38 |
1/1/24 | 0.01 | 0.01 | 0.01 | 0.01 | 639,874.67 | 1,034,740.11 |
12/31/23 | 0.011 | 0.011 | 0.01 | 0.01 | 355,592.18 | 1,007,964.7 |
12/30/23 | 0.011 | 0.011 | 0.011 | 0.011 | 607,910.75 | 1,119,947.67 |
12/29/23 | 0.011 | 0.011 | 0.01 | 0.011 | 506,427.41 | 1,100,666.18 |