Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
3/27/24 | 0.011 | 0.011 | 0.01 | 0.01 | 33,111,384.82 | 434,149,136.25 |
3/26/24 | 0.011 | 0.011 | 0.011 | 0.011 | 42,455,412.35 | 450,678,518.08 |
3/25/24 | 0.011 | 0.011 | 0.011 | 0.011 | 54,491,956.11 | 462,994,269.35 |
3/24/24 | 0.01 | 0.012 | 0.01 | 0.011 | 92,512,730.42 | 461,323,108.17 |
3/23/24 | 0.01 | 0.011 | 0.01 | 0.01 | 36,369,725.85 | 433,092,093.46 |
3/22/24 | 0.01 | 0.011 | 0.01 | 0.01 | 37,157,252.37 | 428,905,393.62 |
3/21/24 | 0.011 | 0.011 | 0.01 | 0.01 | 60,460,630.69 | 443,008,349.28 |
3/20/24 | 0.011 | 0.011 | 0.01 | 0.011 | 131,870,213.94 | 465,602,439.19 |
3/19/24 | 0.01 | 0.012 | 0.009 | 0.011 | 186,890,312.09 | 449,303,744.82 |
3/18/24 | 0.012 | 0.012 | 0.01 | 0.01 | 64,395,648.97 | 426,391,406.97 |
3/17/24 | 0.012 | 0.013 | 0.011 | 0.012 | 168,661,584.91 | 486,456,739 |
3/16/24 | 0.01 | 0.014 | 0.01 | 0.012 | 395,196,159.69 | 489,737,631.91 |
3/15/24 | 0.012 | 0.012 | 0.009 | 0.01 | 123,402,711.95 | 441,573,504.46 |
3/14/24 | 0.013 | 0.013 | 0.011 | 0.012 | 174,667,182.31 | 499,164,708.12 |
3/13/24 | 0.012 | 0.015 | 0.012 | 0.013 | 458,712,955.26 | 546,340,459.79 |
3/12/24 | 0.007 | 0.021 | 0.007 | 0.012 | 1,348,730,504.28 | 526,035,191.53 |
3/11/24 | 0.005 | 0.007 | 0.005 | 0.007 | 121,111,036.51 | 283,310,622.69 |
3/10/24 | 0.005 | 0.005 | 0.005 | 0.005 | 11,652,335.76 | 219,563,256.8 |
3/9/24 | 0.005 | 0.006 | 0.005 | 0.005 | 18,801,908.89 | 228,787,384.1 |
3/8/24 | 0.005 | 0.005 | 0.005 | 0.005 | 9,680,848.19 | 215,148,926.63 |
3/7/24 | 0.005 | 0.005 | 0.005 | 0.005 | 13,213,714.73 | 220,774,614.32 |
3/6/24 | 0.005 | 0.005 | 0.005 | 0.005 | 14,127,320.66 | 216,370,958.82 |
3/5/24 | 0.005 | 0.005 | 0.004 | 0.005 | 19,168,144.92 | 198,190,468.09 |
3/4/24 | 0.005 | 0.005 | 0.005 | 0.005 | 15,339,889.45 | 213,512,217.82 |
3/3/24 | 0.005 | 0.005 | 0.005 | 0.005 | 17,779,401.13 | 222,678,117.41 |
3/2/24 | 0.005 | 0.005 | 0.005 | 0.005 | 19,724,560.18 | 223,774,086.32 |
3/1/24 | 0.005 | 0.005 | 0.005 | 0.005 | 14,454,108.48 | 213,764,087.36 |
2/29/24 | 0.005 | 0.005 | 0.005 | 0.005 | 15,555,038.26 | 208,620,181.89 |
2/28/24 | 0.005 | 0.005 | 0.005 | 0.005 | 15,502,899.72 | 205,170,531.58 |
2/27/24 | 0.005 | 0.005 | 0.005 | 0.005 | 17,680,225.53 | 200,501,281.04 |
2/26/24 | 0.005 | 0.005 | 0.005 | 0.005 | 13,621,419.59 | 204,403,126.98 |
2/25/24 | 0.005 | 0.005 | 0.005 | 0.005 | 15,136,885.49 | 202,462,239.43 |
2/24/24 | 0.005 | 0.005 | 0.005 | 0.005 | 23,026,297.48 | 208,543,394.57 |
2/23/24 | 0.006 | 0.006 | 0.005 | 0.005 | 68,772,657.45 | 202,941,905.52 |
2/22/24 | 0.004 | 0.006 | 0.004 | 0.006 | 163,466,312.62 | 236,499,379.26 |
2/21/24 | 0.004 | 0.004 | 0.004 | 0.004 | 42,322,824.58 | 178,673,086.41 |
2/20/24 | 0.004 | 0.004 | 0.004 | 0.004 | 15,602,105.73 | 167,321,566.04 |
2/19/24 | 0.004 | 0.004 | 0.004 | 0.004 | 16,453,891.99 | 166,073,643.13 |
2/18/24 | 0.004 | 0.004 | 0.004 | 0.004 | 13,020,688.83 | 165,183,299.58 |
2/17/24 | 0.004 | 0.004 | 0.004 | 0.004 | 7,472,817.84 | 158,409,515.55 |
2/16/24 | 0.004 | 0.004 | 0.004 | 0.004 | 10,562,762.3 | 157,825,617.61 |
2/15/24 | 0.004 | 0.004 | 0.004 | 0.004 | 7,164,581.67 | 156,553,513.08 |
2/14/24 | 0.004 | 0.004 | 0.004 | 0.004 | 8,345,345.03 | 157,792,098.52 |
2/13/24 | 0.004 | 0.004 | 0.004 | 0.004 | 8,580,572.45 | 155,424,133.15 |
2/12/24 | 0.004 | 0.004 | 0.004 | 0.004 | 5,824,835.17 | 157,261,029.02 |
2/11/24 | 0.004 | 0.004 | 0.004 | 0.004 | 10,646,478.91 | 154,777,498.27 |
2/10/24 | 0.004 | 0.004 | 0.004 | 0.004 | 15,587,528.52 | 159,152,600.63 |
2/9/24 | 0.004 | 0.004 | 0.004 | 0.004 | 7,209,851.19 | 152,789,108.73 |
2/8/24 | 0.004 | 0.004 | 0.004 | 0.004 | 5,227,940.15 | 150,144,312.94 |
2/7/24 | 0.003 | 0.004 | 0.003 | 0.004 | 4,138,272.6 | 149,154,156.35 |
2/6/24 | 0.004 | 0.004 | 0.003 | 0.003 | 4,029,591.08 | 147,055,098.98 |
2/5/24 | 0.004 | 0.004 | 0.003 | 0.004 | 4,672,345.85 | 147,939,942.67 |
2/4/24 | 0.004 | 0.004 | 0.003 | 0.004 | 7,438,063.13 | 148,120,351.26 |
2/3/24 | 0.004 | 0.004 | 0.004 | 0.004 | 12,696,978.69 | 151,029,916.82 |
2/2/24 | 0.004 | 0.004 | 0.003 | 0.004 | 7,294,452.34 | 149,549,764.66 |
2/1/24 | 0.003 | 0.004 | 0.003 | 0.004 | 5,173,970.94 | 148,728,379.09 |
1/31/24 | 0.004 | 0.004 | 0.003 | 0.003 | 5,524,633.89 | 146,038,053.89 |
1/30/24 | 0.004 | 0.004 | 0.004 | 0.004 | 7,281,000.01 | 150,734,716.27 |
1/29/24 | 0.004 | 0.004 | 0.004 | 0.004 | 21,108,189.1 | 157,369,735.1 |
1/28/24 | 0.004 | 0.004 | 0.003 | 0.004 | 23,847,821.83 | 154,218,186.53 |
1/27/24 | 0.004 | 0.004 | 0.004 | 0.004 | 11,131,968.67 | 150,313,206.28 |
1/26/24 | 0.003 | 0.004 | 0.003 | 0.004 | 10,566,829.95 | 147,841,557.62 |
1/25/24 | 0.003 | 0.003 | 0.003 | 0.003 | 7,414,216.01 | 142,070,189.2 |
1/24/24 | 0.003 | 0.004 | 0.003 | 0.003 | 8,723,399.28 | 144,684,948.8 |
1/23/24 | 0.004 | 0.004 | 0.003 | 0.003 | 20,426,820.69 | 147,522,988.94 |
1/22/24 | 0.003 | 0.004 | 0.003 | 0.004 | 97,377,309.52 | 155,068,646.2 |
1/21/24 | 0.003 | 0.004 | 0.003 | 0.003 | 22,856,310.23 | 144,628,891 |
1/20/24 | 0.004 | 0.004 | 0.003 | 0.003 | 45,525,845.31 | 144,143,016.78 |
1/19/24 | 0.003 | 0.004 | 0.003 | 0.004 | 61,038,061.07 | 149,507,472.04 |
1/18/24 | 0.003 | 0.003 | 0.003 | 0.003 | 5,421,327.67 | 133,775,599 |
1/17/24 | 0.003 | 0.003 | 0.003 | 0.003 | 7,518,168.5 | 142,923,275.05 |
1/16/24 | 0.003 | 0.003 | 0.003 | 0.003 | 4,356,598.36 | 140,935,682.28 |
1/15/24 | 0.003 | 0.003 | 0.003 | 0.003 | 4,201,516.69 | 141,134,019.27 |
1/14/24 | 0.003 | 0.003 | 0.003 | 0.003 | 4,132,683.36 | 139,131,498.13 |
1/13/24 | 0.003 | 0.003 | 0.003 | 0.003 | 5,371,552.94 | 144,271,285.42 |
1/12/24 | 0.004 | 0.004 | 0.003 | 0.003 | 7,537,157.68 | 141,905,002.97 |
1/10/24 | 0.003 | 0.004 | 0.003 | 0.003 | 8,327,438.14 | 147,599,665.39 |
1/9/24 | 0.003 | 0.003 | 0.003 | 0.003 | 7,098,277.17 | 139,427,291.98 |
1/8/24 | 0.004 | 0.004 | 0.003 | 0.003 | 15,923,946.93 | 147,630,413.64 |
1/7/24 | 0.004 | 0.004 | 0.003 | 0.004 | 58,492,786.09 | 149,315,031.35 |
1/6/24 | 0.003 | 0.004 | 0.003 | 0.004 | 34,683,644.91 | 156,303,839.55 |
1/5/24 | 0.003 | 0.003 | 0.003 | 0.003 | 6,058,802.37 | 138,090,027.42 |
1/4/24 | 0.003 | 0.003 | 0.003 | 0.003 | 5,588,532.48 | 145,678,383.58 |
1/3/24 | 0.004 | 0.004 | 0.003 | 0.003 | 8,036,622.33 | 142,479,839.15 |
1/2/24 | 0.004 | 0.004 | 0.004 | 0.004 | 6,344,243.54 | 156,478,876.24 |
1/1/24 | 0.004 | 0.004 | 0.004 | 0.004 | 9,169,185.24 | 157,689,783.56 |
12/31/23 | 0.004 | 0.004 | 0.004 | 0.004 | 7,792,152.22 | 154,840,159.68 |
12/30/23 | 0.004 | 0.004 | 0.004 | 0.004 | 3,905,499.12 | 152,037,404.78 |
12/29/23 | 0.004 | 0.004 | 0.004 | 0.004 | 5,528,921.84 | 154,068,148.26 |
12/28/23 | 0.004 | 0.004 | 0.004 | 0.004 | 5,142,601.07 | 158,754,341.17 |